Skip to main content
Triple Flag Precious Metals Corp. (TFPM)
NYSE: TFPM · Real-Time Price · USD
16.64
-0.13 (-0.78%)
Nov 22, 2024, 4:00 PM EST - Market closed

TFPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202416.8916.8916.5716.6416.64-0.78%222,062
Nov 21, 202416.6616.8016.4816.7716.770.96%338,137
Nov 20, 202416.5516.7616.4516.6116.61-0.24%223,490
Nov 19, 202416.5016.6516.2616.6516.651.34%166,669
Nov 18, 202416.4816.6816.2916.4316.431.55%227,921
Nov 15, 202416.3916.5016.0116.1816.18-1.46%2,736,630
Nov 14, 202416.0316.6516.0316.4216.421.55%676,885
Nov 13, 202416.1016.4616.0316.1716.170.68%518,717
Nov 12, 202416.0116.4315.9916.0616.06-1.59%324,135
Nov 11, 202416.5116.6716.0316.3216.32-3.83%324,267
Nov 8, 202417.3917.6316.8616.9716.97-2.58%228,731
Nov 7, 202417.5017.5117.0917.4217.421.57%436,492
Nov 6, 202416.8517.4416.1817.1517.15-0.87%454,430
Nov 5, 202417.1517.3317.0317.3017.300.93%175,871
Nov 4, 202417.0917.2516.9917.1417.140.71%209,062
Nov 1, 202417.2117.4216.9517.0217.02-0.76%191,669
Oct 31, 202417.2117.4916.8717.1517.15-1.66%984,792
Oct 30, 202417.7617.8217.0817.4417.44-2.13%222,102
Oct 29, 202417.8618.1617.6917.8217.820.45%229,638
Oct 28, 202418.1918.2417.5917.7417.74-2.63%498,597
Oct 25, 202418.4718.5018.0918.2218.22-0.22%378,882
Oct 24, 202418.5018.5017.6818.2618.26-0.54%352,092
Oct 23, 202418.5718.5718.1818.3618.36-2.08%271,971
Oct 22, 202418.2618.8818.2418.7518.753.53%326,115
Oct 21, 202418.1318.2417.8518.1118.111.34%256,925
Oct 18, 202416.9018.0516.9017.8717.876.43%384,095
Oct 17, 202416.6816.9516.6816.7916.791.21%133,663
Oct 16, 202416.6216.8416.5216.5916.590.67%150,872
Oct 15, 202416.3416.5316.2816.4816.48-139,015
Oct 14, 202416.3316.4916.2116.4816.480.43%59,512
Oct 11, 202416.2716.6716.2716.4116.410.92%176,828
Oct 10, 202415.9016.2715.7516.2616.263.04%167,517
Oct 9, 202415.7115.8215.5215.7815.78-0.50%133,705
Oct 8, 202415.9715.9815.6615.8615.86-1.18%224,768
Oct 7, 202416.0516.1815.9816.0516.05-0.25%132,564
Oct 4, 202416.2016.3515.9316.0916.09-0.68%122,312
Oct 3, 202416.1316.2515.9116.2016.200.12%227,655
Oct 2, 202416.3116.4216.1216.1816.18-0.80%139,488
Oct 1, 202416.4216.4216.0716.3116.310.80%139,823
Sep 30, 202416.3516.3616.0416.1816.18-1.70%245,891
Sep 27, 202417.3117.3116.4316.4616.46-5.29%244,620
Sep 26, 202417.3917.5717.1817.3817.380.70%200,283
Sep 25, 202417.2617.4517.1617.2617.26-0.40%156,340
Sep 24, 202416.9417.3716.6717.3317.333.59%343,321
Sep 23, 202416.8517.0316.7016.7316.73-0.71%135,046
Sep 20, 202417.0017.1516.5916.8516.850.18%660,320
Sep 19, 202416.9216.9816.4916.8216.821.45%210,399
Sep 18, 202416.9717.2116.5716.5816.58-1.78%327,830
Sep 17, 202417.0517.2716.8716.8816.88-1.00%277,140
Sep 16, 202417.0417.0716.8717.0517.050.65%251,692
Sep 13, 202416.6117.0616.6116.9416.942.42%228,444
Sep 12, 202416.0016.6415.9416.5416.544.16%176,543
Sep 11, 202415.9115.9115.6915.8815.88-0.19%168,428
Sep 10, 202415.7615.9515.6415.9115.911.08%164,417
Sep 9, 202415.4515.8415.4515.7415.742.47%153,971
Sep 6, 202415.8915.9215.3215.3615.36-3.15%125,107
Sep 5, 202416.0316.0515.8315.8615.860.44%78,357
Sep 4, 202415.7316.0615.7315.7915.79-0.50%171,695
Sep 3, 202416.1916.2015.5915.8715.87-2.94%203,675
Aug 30, 202416.2416.5316.1416.3516.350.43%199,235
Aug 29, 202415.9616.3715.9616.2816.232.07%148,481
Aug 28, 202416.3316.3715.8015.9515.90-3.57%170,153
Aug 27, 202416.5316.6316.3216.5416.49-0.06%140,946
Aug 26, 202416.6416.6516.4116.5516.500.49%156,509
Aug 23, 202416.5016.6316.3516.4716.420.92%180,838
Aug 22, 202416.3316.4016.0916.3216.27-0.73%153,327
Aug 21, 202416.4316.4816.2516.4416.390.67%153,112
Aug 20, 202416.2916.5616.2916.3316.280.62%175,834
Aug 19, 202416.1116.3216.1116.2316.180.93%219,223
Aug 16, 202415.9016.1915.8616.0816.031.64%338,768
Aug 15, 202416.0016.0315.6915.8215.770.06%139,075
Aug 14, 202415.5315.9015.3415.8115.761.48%220,870
Aug 13, 202415.7015.8715.5615.5815.53-1.20%164,079
Aug 12, 202415.1915.9115.1915.7715.724.78%239,467
Aug 9, 202414.8815.2614.7915.0515.000.80%182,361
Aug 8, 202414.3915.0614.2914.9314.883.75%268,456
Aug 7, 202414.7614.8614.2014.3914.34-1.64%216,690
Aug 6, 202414.6614.6714.4214.6314.58-1.08%218,024
Aug 5, 202414.4514.8213.9414.7914.74-1.60%254,198
Aug 2, 202415.2915.4514.9415.0314.98-1.25%260,099
Aug 1, 202415.4915.5014.9515.2215.17-1.68%175,200
Jul 31, 202415.3715.5015.2115.4815.432.18%238,940
Jul 30, 202415.5415.5415.1115.1515.10-1.88%171,974
Jul 29, 202415.2915.4915.2315.4415.390.98%177,765
Jul 26, 202415.5115.5115.2215.2915.24-116,907
Jul 25, 202415.2515.4215.0115.2915.24-1.10%220,337
Jul 24, 202415.6015.7815.4515.4615.41-0.58%197,948
Jul 23, 202415.5515.7215.5315.5515.50-1.89%205,523
Jul 22, 202416.0416.1715.6415.8515.80-1.12%146,790
Jul 19, 202415.8516.1115.6616.0315.980.19%129,623
Jul 18, 202416.2116.2215.9916.0015.95-1.30%291,782
Jul 17, 202416.5016.5716.0016.2116.16-1.52%291,817
Jul 16, 202416.2016.5916.1116.4616.412.24%494,635
Jul 15, 202416.5916.5916.0816.1016.05-2.19%226,552
Jul 12, 202416.1016.5315.9816.4616.412.55%245,406
Jul 11, 202415.8116.0815.6716.0516.002.43%307,215
Jul 10, 202415.6715.6915.5515.6715.621.10%385,931
Jul 9, 202415.6515.7115.4315.5015.45-0.96%286,024
Jul 8, 202415.5615.7315.4715.6515.600.38%464,594
Jul 5, 202416.1316.1615.4415.5915.54-4.82%452,193