Skip to main content
logo
Triple Flag Precious Metals Corp. (TFPM)
NYSE: TFPM · Real-Time Price · USD
28.65
-0.22 (-0.76%)
At close: Sep 12, 2025, 4:00 PM EDT
28.62
-0.03 (-0.10%)
Pre-market: Sep 15, 2025, 7:00 AM EDT

TFPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202528.2728.8328.2728.6528.65-0.76%628,980
Sep 11, 202528.0428.9127.8928.8728.872.19%415,800
Sep 10, 202528.8929.2528.1428.2528.25-1.15%501,986
Sep 9, 202528.8428.8828.3728.5828.58-0.69%630,103
Sep 8, 202528.7329.0928.3928.7828.781.59%872,068
Sep 5, 202527.3828.4927.1128.3328.335.08%1,317,177
Sep 4, 202527.0227.3126.7126.9626.96-1.17%485,698
Sep 3, 202527.9728.0927.2227.2827.28-1.52%551,037
Sep 2, 202528.0028.2427.2727.7027.701.21%1,304,690
Aug 29, 202526.7927.7526.7427.3727.312.39%833,665
Aug 28, 202526.5426.8926.2026.7326.681.48%505,448
Aug 27, 202526.2926.4326.0026.3426.29-0.57%523,114
Aug 26, 202526.2626.8126.2626.4926.441.07%613,154
Aug 25, 202526.4326.5426.0726.2126.16-0.49%481,816
Aug 22, 202525.8026.5125.6926.3426.291.19%346,874
Aug 21, 202525.3726.0425.3626.0325.982.93%372,922
Aug 20, 202525.0625.4225.0625.2925.241.69%361,070
Aug 19, 202525.7125.7324.7524.8724.82-3.83%531,580
Aug 18, 202526.2626.3525.5225.8625.81-0.96%368,754
Aug 15, 202525.8526.1725.5626.1126.061.16%1,713,557
Aug 14, 202525.9826.2525.5625.8125.76-0.73%770,884
Aug 13, 202526.8826.9525.9826.0025.95-2.77%510,168
Aug 12, 202527.0927.1726.6226.7426.69-0.56%368,781
Aug 11, 202526.2127.0925.6926.8926.831.63%734,889
Aug 8, 202526.8327.1426.0726.4626.41-0.60%741,135
Aug 7, 202525.5126.9725.1126.6226.577.47%976,415
Aug 6, 202524.5024.8724.3924.7724.721.27%379,864
Aug 5, 202523.6224.5023.6224.4624.412.47%328,342
Aug 4, 202523.2123.8923.2123.8723.823.60%262,803
Aug 1, 202523.2723.4222.6023.0422.990.96%608,447
Jul 31, 202523.0723.2822.7222.8222.77-0.87%296,979
Jul 30, 202523.3623.5822.9423.0222.97-2.17%375,588
Jul 29, 202523.4323.6323.3223.5323.480.73%240,371
Jul 28, 202523.5023.6023.1523.3623.31-1.23%281,024
Jul 25, 202523.5423.8723.3823.6523.600.17%325,989
Jul 24, 202523.6223.7423.1923.6123.56-0.96%339,944
Jul 23, 202524.2324.2323.6923.8423.79-1.57%370,623
Jul 22, 202523.8824.3123.6024.2224.171.94%392,394
Jul 21, 202523.5923.9423.5823.7623.712.68%342,355
Jul 18, 202523.1923.3222.9623.1423.090.30%389,154
Jul 17, 202523.0023.1222.7023.0723.02-1.33%400,263
Jul 16, 202523.5923.6323.0523.3823.33-0.85%330,251
Jul 15, 202523.5123.6623.2123.5823.53-0.25%566,892
Jul 14, 202523.8124.1523.5623.6423.590.17%416,008
Jul 11, 202523.5623.7223.1723.6023.551.37%543,725
Jul 10, 202523.9123.9122.9823.2823.23-1.02%414,500
Jul 9, 202523.0823.6922.8823.5223.472.08%425,672
Jul 8, 202524.6024.6022.8223.0422.99-6.23%682,340
Jul 7, 202524.0724.5723.7024.5724.521.65%671,934
Jul 3, 202523.8824.1723.7524.1724.121.21%236,651