Triple Flag Precious Metals Corp. (TFPM)

TFPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	35.53	36.32	35.23	36.42	-	2.05%	212,202
Feb 9, 2026	34.99	35.85	34.93	35.69	35.69	4.20%	641,341
Feb 6, 2026	33.79	34.65	33.62	34.25	34.25	4.55%	593,545
Feb 5, 2026	32.77	34.21	32.05	32.76	32.76	-5.07%	866,631
Feb 4, 2026	35.76	35.89	33.30	34.51	34.51	-1.51%	702,705
Feb 3, 2026	35.75	36.30	34.12	35.04	35.04	2.88%	623,016
Feb 2, 2026	34.07	34.68	33.10	34.06	34.06	1.01%	705,500
Jan 30, 2026	34.61	36.07	33.42	33.72	33.72	-9.84%	1,187,186
Jan 29, 2026	40.26	40.29	37.33	37.40	37.40	-5.22%	1,075,658
Jan 28, 2026	38.91	39.64	38.38	39.46	39.46	2.76%	581,467
Jan 27, 2026	38.71	38.92	37.54	38.40	38.40	-0.54%	781,225
Jan 26, 2026	40.00	40.27	38.61	38.61	38.61	0.42%	911,851
Jan 23, 2026	39.23	39.71	38.38	38.45	38.45	-1.08%	633,804
Jan 22, 2026	37.65	39.30	37.43	38.87	38.87	4.10%	772,297
Jan 21, 2026	39.15	39.73	37.26	37.34	37.34	-2.23%	838,136
Jan 20, 2026	39.06	39.07	37.85	38.19	38.19	3.24%	725,383
Jan 16, 2026	36.30	36.99	35.90	36.99	36.99	1.54%	486,535
Jan 15, 2026	36.00	36.73	35.83	36.43	36.43	-0.14%	477,124
Jan 14, 2026	37.48	37.60	35.92	36.48	36.48	-0.30%	674,657
Jan 13, 2026	36.72	36.91	36.00	36.59	36.59	1.27%	697,318
Jan 12, 2026	36.29	36.71	35.79	36.13	36.13	2.93%	697,429
Jan 9, 2026	35.08	35.61	34.75	35.10	35.10	0.78%	418,132
Jan 8, 2026	34.20	34.84	33.60	34.83	34.83	-0.03%	369,886
Jan 7, 2026	34.01	34.85	33.18	34.84	34.84	-0.66%	415,526
Jan 6, 2026	33.81	35.15	33.65	35.07	35.07	5.19%	585,879
Jan 5, 2026	33.12	34.27	32.97	33.34	33.34	1.74%	585,449
Jan 2, 2026	33.50	33.79	31.93	32.77	32.77	-1.35%	486,998
Dec 31, 2025	33.24	33.70	33.05	33.22	33.22	-0.60%	312,015
Dec 30, 2025	34.08	34.42	33.11	33.42	33.42	0.84%	657,483
Dec 29, 2025	34.00	34.30	33.07	33.14	33.14	-6.62%	895,617
Dec 26, 2025	35.35	35.86	34.74	35.49	35.49	1.69%	508,946
Dec 24, 2025	34.90	34.98	34.12	34.90	34.90	0.23%	452,424
Dec 23, 2025	35.10	35.14	34.29	34.82	34.82	0.06%	843,288
Dec 22, 2025	35.15	35.44	34.55	34.80	34.80	1.05%	803,810
Dec 19, 2025	33.15	34.60	33.09	34.44	34.44	4.21%	965,186
Dec 18, 2025	33.47	33.92	32.95	33.05	33.05	-1.78%	778,237
Dec 17, 2025	34.11	34.11	33.14	33.65	33.65	-0.44%	595,538
Dec 16, 2025	34.18	34.70	33.50	33.80	33.80	-0.56%	485,224
Dec 15, 2025	35.28	35.67	33.81	33.99	33.99	-1.96%	677,489
Dec 12, 2025	35.42	35.77	34.40	34.67	34.67	-0.09%	739,436
Dec 11, 2025	34.25	35.25	33.93	34.70	34.70	1.73%	673,742
Dec 10, 2025	33.51	34.47	32.99	34.11	34.11	1.97%	440,996
Dec 9, 2025	32.45	33.65	32.45	33.45	33.45	3.37%	464,507
Dec 8, 2025	32.75	32.99	32.35	32.36	32.36	-1.19%	412,919
Dec 5, 2025	33.10	33.45	32.42	32.75	32.75	-0.12%	326,569
Dec 4, 2025	32.20	33.02	32.20	32.79	32.79	0.95%	292,959
Dec 3, 2025	32.89	33.24	32.35	32.48	32.48	-0.40%	320,947
Dec 2, 2025	33.67	33.75	31.85	32.61	32.61	-2.95%	531,839
Dec 1, 2025	34.50	34.50	33.10	33.60	33.60	0.33%	602,976
Nov 28, 2025	32.86	33.50	32.61	33.49	33.43	3.01%	317,062

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.