Triple Flag Precious Metals Corp. (TFPM)

NYSE: TFPM · Real-Time Price · USD

38.21

-1.06 (-2.70%)

At close: Mar 5, 2026, 4:00 PM EST

38.02

-0.19 (-0.49%)

After-hours: Mar 5, 2026, 7:44 PM EST

TFPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	38.53	38.81	36.96	38.21	38.21	-2.70%	668,558
Mar 4, 2026	39.60	39.60	38.45	39.27	39.27	1.60%	576,107
Mar 3, 2026	38.70	38.82	37.04	38.65	38.65	-6.03%	996,818
Mar 2, 2026	41.50	41.70	39.87	41.13	41.13	-0.56%	511,474
Feb 27, 2026	41.00	41.39	40.61	41.36	41.30	2.35%	445,998
Feb 26, 2026	39.67	40.50	39.26	40.41	40.35	1.30%	652,512
Feb 25, 2026	39.92	40.46	39.45	39.89	39.83	1.81%	392,920
Feb 24, 2026	37.84	39.25	37.75	39.18	39.13	1.11%	356,151
Feb 23, 2026	38.12	38.75	37.75	38.75	38.70	2.76%	569,360
Feb 20, 2026	36.31	37.71	36.00	37.71	37.66	2.72%	828,566
Feb 19, 2026	35.94	36.90	35.45	36.71	36.66	2.14%	579,683
Feb 18, 2026	36.11	36.29	35.66	35.94	35.89	1.04%	520,978
Feb 17, 2026	34.57	35.82	34.45	35.57	35.52	-1.71%	715,056
Feb 13, 2026	35.29	36.23	34.88	36.19	36.14	4.60%	421,677
Feb 12, 2026	37.00	37.15	34.57	34.60	34.55	-7.31%	641,325
Feb 11, 2026	37.69	37.79	36.24	37.33	37.28	2.64%	520,190
Feb 10, 2026	35.53	36.67	35.23	36.37	36.32	1.91%	429,587
Feb 9, 2026	34.99	35.85	34.93	35.69	35.64	4.20%	648,321
Feb 6, 2026	33.79	34.65	33.62	34.25	34.20	4.55%	600,176
Feb 5, 2026	32.77	34.21	32.05	32.76	32.71	-5.07%	888,880
Feb 4, 2026	35.76	35.89	33.30	34.51	34.46	-1.51%	709,570
Feb 3, 2026	35.75	36.30	34.12	35.04	34.99	2.88%	744,051
Feb 2, 2026	34.07	34.68	33.10	34.06	34.01	1.01%	707,726
Jan 30, 2026	34.61	36.07	33.42	33.72	33.67	-9.84%	1,188,839
Jan 29, 2026	40.26	40.29	37.33	37.40	37.35	-5.22%	1,095,466
Jan 28, 2026	38.91	39.64	38.38	39.46	39.41	2.76%	742,231
Jan 27, 2026	38.71	38.92	37.54	38.40	38.35	-0.54%	791,202
Jan 26, 2026	40.00	40.27	38.61	38.61	38.56	0.42%	926,932
Jan 23, 2026	39.23	39.71	38.38	38.45	38.40	-1.08%	650,570
Jan 22, 2026	37.65	39.30	37.43	38.87	38.82	4.10%	777,340
Jan 21, 2026	39.15	39.73	37.26	37.34	37.29	-2.23%	843,381
Jan 20, 2026	39.06	39.07	37.85	38.19	38.14	3.24%	732,568
Jan 16, 2026	36.30	36.99	35.90	36.99	36.94	1.54%	491,378
Jan 15, 2026	36.00	36.73	35.83	36.43	36.38	-0.14%	478,426
Jan 14, 2026	37.48	37.60	35.92	36.48	36.43	-0.30%	677,908
Jan 13, 2026	36.72	36.91	36.00	36.59	36.54	1.27%	697,976
Jan 12, 2026	36.29	36.71	35.79	36.13	36.08	2.93%	698,095
Jan 9, 2026	35.08	35.61	34.75	35.10	35.05	0.78%	456,034
Jan 8, 2026	34.20	34.84	33.60	34.83	34.78	-0.03%	370,187
Jan 7, 2026	34.01	34.85	33.18	34.84	34.79	-0.66%	416,008
Jan 6, 2026	33.81	35.15	33.65	35.07	35.02	5.19%	592,092
Jan 5, 2026	33.12	34.27	32.97	33.34	33.29	1.74%	586,578
Jan 2, 2026	33.50	33.79	31.93	32.77	32.72	-1.35%	492,563
Dec 31, 2025	33.24	33.70	33.05	33.22	33.17	-0.60%	406,709
Dec 30, 2025	34.08	34.42	33.11	33.42	33.37	0.84%	675,326
Dec 29, 2025	34.00	34.30	33.07	33.14	33.09	-6.62%	907,943
Dec 26, 2025	35.35	35.86	34.74	35.49	35.44	1.69%	512,208
Dec 24, 2025	34.90	34.98	34.12	34.90	34.85	0.23%	453,558
Dec 23, 2025	35.10	35.14	34.29	34.82	34.77	0.06%	850,173
Dec 22, 2025	35.15	35.44	34.55	34.80	34.75	1.05%	805,895