Triple Flag Precious Metals Corp. (TFPM)
NYSE: TFPM · Real-Time Price · USD
21.29
+0.10 (0.47%)
Apr 24, 2025, 4:00 PM EDT - Market closed
TFPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.56 | 21.60 | 21.02 | 21.30 | 21.30 | 0.52% | 555,276 |
| Apr 23, 2025 | 21.28 | 21.43 | 20.92 | 21.19 | 21.19 | -4.03% | 865,648 |
| Apr 22, 2025 | 22.26 | 22.54 | 22.05 | 22.08 | 22.08 | -0.81% | 566,150 |
| Apr 21, 2025 | 22.59 | 22.96 | 21.76 | 22.26 | 22.26 | 1.18% | 375,883 |
| Apr 17, 2025 | 21.84 | 22.00 | 21.62 | 22.00 | 22.00 | -0.27% | 402,784 |
| Apr 16, 2025 | 22.34 | 22.46 | 21.89 | 22.06 | 22.06 | 1.71% | 247,294 |
| Apr 15, 2025 | 21.78 | 21.90 | 21.50 | 21.69 | 21.69 | 0.42% | 369,851 |
| Apr 14, 2025 | 20.96 | 21.80 | 20.91 | 21.60 | 21.60 | 0.75% | 363,067 |
| Apr 11, 2025 | 21.30 | 21.65 | 21.11 | 21.44 | 21.44 | 4.03% | 545,651 |
| Apr 10, 2025 | 19.98 | 21.01 | 19.90 | 20.61 | 20.61 | 3.72% | 594,893 |
| Apr 9, 2025 | 19.00 | 20.19 | 19.00 | 19.87 | 19.87 | 8.28% | 709,794 |
| Apr 8, 2025 | 19.20 | 19.20 | 18.21 | 18.35 | 18.35 | 0.05% | 282,179 |
| Apr 7, 2025 | 17.86 | 18.90 | 17.72 | 18.34 | 18.34 | -0.65% | 351,825 |
| Apr 4, 2025 | 19.27 | 19.62 | 18.39 | 18.46 | 18.46 | -6.72% | 581,403 |
| Apr 3, 2025 | 18.78 | 19.85 | 18.53 | 19.79 | 19.79 | 1.80% | 486,950 |
| Apr 2, 2025 | 19.19 | 19.52 | 18.91 | 19.44 | 19.44 | 0.83% | 247,633 |
| Apr 1, 2025 | 19.29 | 19.31 | 18.92 | 19.28 | 19.28 | 0.68% | 219,562 |
| Mar 31, 2025 | 19.48 | 19.58 | 18.89 | 19.15 | 19.15 | -1.24% | 306,594 |
| Mar 28, 2025 | 19.74 | 19.90 | 19.30 | 19.39 | 19.39 | -1.67% | 192,511 |
| Mar 27, 2025 | 19.38 | 19.79 | 19.24 | 19.72 | 19.72 | 2.60% | 188,326 |
| Mar 26, 2025 | 19.45 | 19.56 | 19.15 | 19.22 | 19.22 | -1.13% | 143,072 |
| Mar 25, 2025 | 19.45 | 19.83 | 19.41 | 19.44 | 19.44 | 0.73% | 147,776 |
| Mar 24, 2025 | 19.13 | 19.50 | 19.08 | 19.30 | 19.30 | 0.89% | 208,272 |
| Mar 21, 2025 | 19.13 | 19.23 | 18.95 | 19.13 | 19.13 | -0.62% | 329,860 |
| Mar 20, 2025 | 18.97 | 19.34 | 18.94 | 19.25 | 19.25 | - | 204,905 |
| Mar 19, 2025 | 19.11 | 19.39 | 18.85 | 19.25 | 19.25 | 0.31% | 207,655 |
| Mar 18, 2025 | 19.15 | 19.48 | 19.00 | 19.19 | 19.19 | 1.32% | 274,161 |
| Mar 17, 2025 | 19.03 | 19.23 | 18.63 | 18.94 | 18.94 | 0.05% | 430,520 |
| Mar 14, 2025 | 18.82 | 19.05 | 18.72 | 18.93 | 18.93 | 1.12% | 252,649 |
| Mar 13, 2025 | 18.25 | 18.81 | 18.25 | 18.72 | 18.72 | 2.91% | 270,881 |
| Mar 12, 2025 | 18.02 | 18.34 | 17.92 | 18.19 | 18.19 | 0.22% | 193,227 |
| Mar 11, 2025 | 17.53 | 18.25 | 17.53 | 18.15 | 18.15 | 4.25% | 417,232 |
| Mar 10, 2025 | 17.42 | 17.64 | 17.26 | 17.41 | 17.41 | -0.97% | 197,818 |
| Mar 7, 2025 | 17.53 | 18.00 | 17.30 | 17.58 | 17.58 | 0.17% | 171,367 |
| Mar 6, 2025 | 17.58 | 17.80 | 17.34 | 17.55 | 17.55 | -0.85% | 202,977 |
| Mar 5, 2025 | 17.11 | 17.72 | 17.10 | 17.70 | 17.70 | 4.12% | 317,891 |
| Mar 4, 2025 | 16.90 | 17.19 | 16.54 | 17.00 | 17.00 | 1.43% | 299,948 |
| Mar 3, 2025 | 16.73 | 17.11 | 16.63 | 16.76 | 16.76 | 1.58% | 579,090 |
| Feb 28, 2025 | 16.48 | 16.75 | 16.40 | 16.50 | 16.45 | -0.96% | 498,729 |
| Feb 27, 2025 | 17.08 | 17.18 | 16.65 | 16.66 | 16.61 | -3.64% | 274,142 |
| Feb 26, 2025 | 17.17 | 17.36 | 17.07 | 17.29 | 17.23 | 0.23% | 241,170 |
| Feb 25, 2025 | 17.30 | 17.38 | 16.86 | 17.25 | 17.19 | -1.15% | 325,353 |
| Feb 24, 2025 | 17.00 | 17.52 | 16.70 | 17.45 | 17.39 | 3.81% | 476,149 |
| Feb 21, 2025 | 16.56 | 16.96 | 16.26 | 16.81 | 16.76 | 1.82% | 545,648 |
| Feb 20, 2025 | 17.22 | 17.30 | 16.46 | 16.51 | 16.46 | -4.57% | 392,650 |
| Feb 19, 2025 | 17.30 | 17.30 | 16.96 | 17.30 | 17.24 | - | 173,384 |
| Feb 18, 2025 | 17.56 | 17.56 | 17.23 | 17.30 | 17.24 | 0.87% | 496,186 |
| Feb 14, 2025 | 17.43 | 17.43 | 17.07 | 17.15 | 17.09 | -1.61% | 224,215 |
| Feb 13, 2025 | 17.28 | 17.48 | 17.16 | 17.43 | 17.37 | 0.75% | 266,033 |
| Feb 12, 2025 | 16.76 | 17.41 | 16.76 | 17.30 | 17.24 | 2.79% | 311,630 |