Triple Flag Precious Metals Corp. (TFPM)
NYSE: TFPM · Real-Time Price · USD
31.39
+0.51 (1.65%)
At close: Nov 19, 2025, 4:00 PM EST
31.55
+0.16 (0.51%)
After-hours: Nov 19, 2025, 7:48 PM EST
TFPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 31.33 | 32.11 | 31.19 | 31.39 | 31.39 | 1.65% | 572,006 |
| Nov 18, 2025 | 30.42 | 31.21 | 30.40 | 30.88 | 30.88 | 2.05% | 441,758 |
| Nov 17, 2025 | 30.18 | 30.43 | 29.79 | 30.26 | 30.26 | 0.53% | 498,390 |
| Nov 14, 2025 | 29.13 | 30.33 | 29.00 | 30.10 | 30.10 | -2.40% | 883,969 |
| Nov 13, 2025 | 32.24 | 32.44 | 30.76 | 30.84 | 30.84 | -2.41% | 994,068 |
| Nov 12, 2025 | 30.50 | 31.65 | 30.26 | 31.60 | 31.60 | 4.19% | 770,863 |
| Nov 11, 2025 | 30.05 | 30.43 | 29.27 | 30.33 | 30.33 | 1.98% | 424,017 |
| Nov 10, 2025 | 29.43 | 29.81 | 29.06 | 29.74 | 29.74 | 4.28% | 706,628 |
| Nov 7, 2025 | 27.96 | 28.54 | 27.76 | 28.52 | 28.52 | 2.89% | 488,459 |
| Nov 6, 2025 | 27.77 | 28.26 | 27.64 | 27.72 | 27.72 | -0.32% | 346,818 |
| Nov 5, 2025 | 27.43 | 28.41 | 27.43 | 27.81 | 27.81 | 2.13% | 349,542 |
| Nov 4, 2025 | 27.44 | 27.62 | 26.92 | 27.23 | 27.23 | -2.78% | 441,587 |
| Nov 3, 2025 | 27.99 | 28.29 | 27.42 | 28.01 | 28.01 | 0.90% | 433,166 |
| Oct 31, 2025 | 28.26 | 28.28 | 27.66 | 27.76 | 27.76 | -1.87% | 575,804 |
| Oct 30, 2025 | 28.06 | 28.55 | 27.90 | 28.29 | 28.29 | 1.07% | 415,118 |
| Oct 29, 2025 | 28.76 | 28.76 | 27.71 | 27.99 | 27.99 | -0.32% | 510,995 |
| 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 |