Triple Flag Precious Metals Corp. (TFPM)
NYSE: TFPM · Real-Time Price · USD
19.15
-0.24 (-1.24%)
At close: Mar 31, 2025, 4:00 PM
19.17
+0.02 (0.11%)
After-hours: Mar 31, 2025, 5:30 PM EDT
TFPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.74 | 19.90 | 19.30 | 19.39 | 19.39 | -1.67% | 170,437 |
| 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 |
| Feb 11, 2025 | 16.94 | 17.00 | 16.61 | 16.83 | 16.78 | -0.24% | 215,551 |
| Feb 10, 2025 | 16.73 | 17.07 | 16.69 | 16.87 | 16.82 | 2.80% | 412,510 |
| Feb 7, 2025 | 16.83 | 17.02 | 16.37 | 16.41 | 16.36 | -2.38% | 360,107 |
| Feb 6, 2025 | 16.83 | 16.97 | 16.62 | 16.81 | 16.76 | -0.12% | 179,032 |
| Feb 5, 2025 | 16.43 | 16.98 | 16.43 | 16.83 | 16.78 | 2.62% | 227,598 |
| Feb 4, 2025 | 16.20 | 16.50 | 16.16 | 16.40 | 16.35 | 1.80% | 178,651 |
| Feb 3, 2025 | 15.98 | 16.22 | 15.86 | 16.11 | 16.06 | 0.50% | 265,984 |
| Jan 31, 2025 | 16.35 | 16.35 | 15.98 | 16.03 | 15.98 | -1.66% | 202,756 |
| Jan 30, 2025 | 15.87 | 16.40 | 15.87 | 16.30 | 16.25 | 4.09% | 292,061 |
| Jan 29, 2025 | 15.75 | 15.90 | 15.47 | 15.66 | 15.61 | -1.01% | 215,279 |
| Jan 28, 2025 | 15.65 | 15.92 | 15.65 | 15.82 | 15.77 | 1.22% | 138,188 |
| Jan 27, 2025 | 15.80 | 15.80 | 15.45 | 15.63 | 15.58 | -2.01% | 160,344 |
| Jan 24, 2025 | 16.05 | 16.23 | 15.87 | 15.95 | 15.90 | 0.13% | 205,460 |
| Jan 23, 2025 | 15.95 | 16.00 | 15.72 | 15.93 | 15.88 | -0.62% | 225,069 |
| Jan 22, 2025 | 16.20 | 16.24 | 15.93 | 16.03 | 15.98 | -0.50% | 152,463 |
| Jan 21, 2025 | 15.94 | 16.19 | 15.85 | 16.11 | 16.06 | 2.22% | 216,222 |
| Jan 17, 2025 | 15.73 | 15.86 | 15.50 | 15.76 | 15.71 | 0.06% | 135,480 |
| Jan 16, 2025 | 15.62 | 15.91 | 15.51 | 15.75 | 15.70 | 1.29% | 202,249 |