Triple Flag Precious Metals Corp. (TFPM)
NYSE: TFPM · Real-Time Price · USD
27.99
-0.09 (-0.32%)
At close: Oct 29, 2025, 4:00 PM EDT
29.10
+1.11 (3.96%)
After-hours: Oct 29, 2025, 7:06 PM EDT
TFPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 28.76 | 28.76 | 27.71 | 27.99 | 27.99 | -0.32% | 497,284 |
| Oct 28, 2025 | 27.10 | 28.19 | 26.89 | 28.08 | 28.08 | 1.15% | 556,767 |
| Oct 27, 2025 | 27.97 | 28.28 | 27.15 | 27.76 | 27.76 | -3.48% | 724,810 |
| Oct 24, 2025 | 28.40 | 29.18 | 28.40 | 28.76 | 28.76 | -0.35% | 437,781 |
| Oct 23, 2025 | 29.55 | 29.60 | 28.73 | 28.86 | 28.86 | -1.54% | 443,069 |
| Oct 22, 2025 | 28.07 | 29.66 | 28.00 | 29.31 | 29.31 | 0.55% | 605,061 |
| Oct 21, 2025 | 30.17 | 30.52 | 29.05 | 29.15 | 29.15 | -8.79% | 883,888 |
| Oct 20, 2025 | 31.56 | 32.20 | 31.00 | 31.96 | 31.96 | 3.43% | 566,398 |
| Oct 17, 2025 | 32.60 | 32.81 | 30.20 | 30.90 | 30.90 | -7.10% | 920,818 |
| Oct 16, 2025 | 33.16 | 33.51 | 32.39 | 33.26 | 33.26 | 2.97% | 598,076 |
| Oct 15, 2025 | 31.75 | 32.64 | 31.67 | 32.30 | 32.30 | 2.54% | 630,050 |
| Oct 14, 2025 | 30.60 | 31.95 | 30.33 | 31.50 | 31.50 | 1.61% | 1,308,895 |
| Oct 13, 2025 | 30.36 | 31.17 | 30.36 | 31.00 | 31.00 | 3.33% | 567,613 |
| Oct 10, 2025 | 29.94 | 30.55 | 29.60 | 30.00 | 30.00 | 1.45% | 589,305 |
| Oct 9, 2025 | 31.22 | 31.29 | 29.30 | 29.57 | 29.57 | -4.37% | 859,079 |
| Oct 8, 2025 | 31.39 | 31.39 | 30.64 | 30.92 | 30.92 | 3.00% | 693,844 |
| Oct 7, 2025 | 30.55 | 30.70 | 29.67 | 30.02 | 30.02 | -1.31% | 585,807 |
| Oct 6, 2025 | 30.06 | 30.87 | 29.96 | 30.42 | 30.42 | 2.18% | 793,636 |
| Oct 3, 2025 | 29.67 | 29.92 | 29.39 | 29.77 | 29.77 | 1.19% | 452,005 |
| Oct 2, 2025 | 30.17 | 30.44 | 28.28 | 29.42 | 29.42 | -1.97% | 887,533 |
| Oct 1, 2025 | 29.51 | 30.14 | 29.51 | 30.01 | 30.01 | 2.56% | 724,181 |
| Sep 30, 2025 | 29.05 | 29.86 | 28.80 | 29.26 | 29.26 | 0.24% | 808,441 |
| Sep 29, 2025 | 29.28 | 29.58 | 28.91 | 29.19 | 29.19 | 1.96% | 688,074 |
| Sep 26, 2025 | 28.20 | 28.64 | 28.10 | 28.63 | 28.63 | 2.36% | 505,824 |
| Sep 25, 2025 | 27.83 | 28.24 | 27.66 | 27.97 | 27.97 | 0.90% | 449,262 |
| Sep 24, 2025 | 28.44 | 28.58 | 27.59 | 27.72 | 27.72 | -2.57% | 424,353 |
| Sep 23, 2025 | 28.70 | 28.77 | 28.24 | 28.45 | 28.45 | -0.11% | 694,086 |
| Sep 22, 2025 | 29.06 | 29.19 | 28.10 | 28.48 | 28.48 | 0.53% | 714,387 |
| Sep 19, 2025 | 27.86 | 28.33 | 27.75 | 28.33 | 28.33 | 1.76% | 1,565,730 |
| Sep 18, 2025 | 27.74 | 27.93 | 27.39 | 27.84 | 27.84 | 0.36% | 461,960 |
| Sep 17, 2025 | 27.80 | 28.35 | 27.50 | 27.74 | 27.74 | -1.39% | 659,413 |
| Sep 16, 2025 | 28.65 | 28.71 | 28.01 | 28.13 | 28.13 | -1.88% | 446,505 |
| Sep 15, 2025 | 28.66 | 29.30 | 28.47 | 28.67 | 28.67 | 0.07% | 744,472 |
| Sep 12, 2025 | 28.27 | 28.83 | 28.27 | 28.65 | 28.65 | -0.76% | 631,064 |
| Sep 11, 2025 | 28.04 | 28.91 | 27.89 | 28.87 | 28.87 | 2.19% | 415,800 |
| Sep 10, 2025 | 28.89 | 29.25 | 28.14 | 28.25 | 28.25 | -1.15% | 501,986 |
| Sep 9, 2025 | 28.84 | 28.88 | 28.37 | 28.58 | 28.58 | -0.69% | 630,103 |
| Sep 8, 2025 | 28.73 | 29.09 | 28.39 | 28.78 | 28.78 | 1.59% | 872,068 |
| Sep 5, 2025 | 27.38 | 28.49 | 27.11 | 28.33 | 28.33 | 5.08% | 1,317,177 |
| Sep 4, 2025 | 27.02 | 27.31 | 26.71 | 26.96 | 26.96 | -1.17% | 485,698 |
| Sep 3, 2025 | 27.97 | 28.09 | 27.22 | 27.28 | 27.28 | -1.52% | 551,037 |
| Sep 2, 2025 | 28.00 | 28.24 | 27.27 | 27.70 | 27.70 | 1.21% | 1,304,690 |
| Aug 29, 2025 | 26.79 | 27.75 | 26.74 | 27.37 | 27.31 | 2.39% | 833,665 |
| Aug 28, 2025 | 26.54 | 26.89 | 26.20 | 26.73 | 26.68 | 1.48% | 505,448 |
| Aug 27, 2025 | 26.29 | 26.43 | 26.00 | 26.34 | 26.29 | -0.57% | 523,114 |
| Aug 26, 2025 | 26.26 | 26.81 | 26.26 | 26.49 | 26.44 | 1.07% | 613,154 |
| Aug 25, 2025 | 26.43 | 26.54 | 26.07 | 26.21 | 26.16 | -0.49% | 481,816 |
| Aug 22, 2025 | 25.80 | 26.51 | 25.69 | 26.34 | 26.29 | 1.19% | 346,874 |
| Aug 21, 2025 | 25.37 | 26.04 | 25.36 | 26.03 | 25.98 | 2.93% | 372,922 |
| Aug 20, 2025 | 25.06 | 25.42 | 25.06 | 25.29 | 25.24 | 1.69% | 361,070 |