Skip to main content
Triple Flag Precious Metals Corp. (TFPM)
NYSE: TFPM · Real-Time Price · USD
16.81
+0.30 (1.82%)
Feb 21, 2025, 4:00 PM EST - Market closed

TFPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.5616.9616.2616.8116.811.82%545,648
Feb 20, 202517.2217.3016.4616.5116.51-4.57%392,650
Feb 19, 202517.3017.3016.9617.3017.30-173,384
Feb 18, 202517.5617.5617.2317.3017.300.87%496,186
Feb 14, 202517.4317.4317.0717.1517.15-1.61%224,215
Feb 13, 202517.2817.4817.1617.4317.430.75%266,033
Feb 12, 202516.7617.4116.7617.3017.302.79%311,630
Feb 11, 202516.9417.0016.6116.8316.83-0.24%215,551
Feb 10, 202516.7317.0716.6916.8716.872.80%412,510
Feb 7, 202516.8317.0216.3716.4116.41-2.38%360,107
Feb 6, 202516.8316.9716.6216.8116.81-0.12%179,032
Feb 5, 202516.4316.9816.4316.8316.832.62%227,598
Feb 4, 202516.2016.5016.1616.4016.401.80%178,651
Feb 3, 202515.9816.2215.8616.1116.110.50%265,984
Jan 31, 202516.3516.3515.9816.0316.03-1.66%202,756
Jan 30, 202515.8716.4015.8716.3016.304.09%292,061
Jan 29, 202515.7515.9015.4715.6615.66-1.01%215,279
Jan 28, 202515.6515.9215.6515.8215.821.22%138,188
Jan 27, 202515.8015.8015.4515.6315.63-2.01%160,344
Jan 24, 202516.0516.2315.8715.9515.950.13%205,460
Jan 23, 202515.9516.0015.7215.9315.93-0.62%225,069
Jan 22, 202516.2016.2415.9316.0316.03-0.50%152,463
Jan 21, 202515.9416.1915.8516.1116.112.22%216,222
Jan 17, 202515.7315.8615.5015.7615.760.06%135,480
Jan 16, 202515.6215.9115.5115.7515.751.29%202,249
Jan 15, 202515.8715.8715.5315.5515.55-0.32%226,088
Jan 14, 202515.2415.6415.2415.6015.602.16%167,879
Jan 13, 202515.2915.3915.1015.2715.27-1.23%298,766
Jan 10, 202515.5515.8215.4015.4615.460.52%259,669
Jan 8, 202515.3315.4115.1715.3815.380.79%221,866
Jan 7, 202515.3215.5915.1415.2615.260.33%285,674
Jan 6, 202515.2515.4015.1115.2115.210.20%244,459
Jan 3, 202515.2315.2915.0515.1815.18-0.72%196,166
Jan 2, 202515.1115.3815.1115.2915.291.66%251,121
Dec 31, 202414.5515.0814.5115.0415.040.67%341,991
Dec 30, 202415.0415.1114.7914.9414.94-1.78%343,766
Dec 27, 202415.1715.2915.0415.2115.21-221,738
Dec 26, 202415.2515.3515.1515.2115.21-135,403
Dec 24, 202415.1615.2415.0415.2115.21-0.13%251,239
Dec 23, 202415.3015.4815.0315.2315.230.07%518,277
Dec 20, 202415.3115.5815.1915.2215.22-1.04%1,701,493
Dec 19, 202415.5715.7015.3215.3815.38-0.19%308,224
Dec 18, 202416.1716.2215.4015.4115.41-4.58%368,722
Dec 17, 202416.0216.2516.0016.1516.15-0.31%256,737
Dec 16, 202416.1116.3716.0316.2016.200.56%332,553
Dec 13, 202416.3316.3915.8116.1116.11-2.19%350,247
Dec 12, 202416.7316.7416.4216.4716.47-3.17%192,138
Dec 11, 202416.6317.0116.6317.0117.012.35%268,970
Dec 10, 202416.6116.8516.5116.6216.620.36%280,716
Dec 9, 202416.5017.0516.4616.5616.561.78%281,573
Dec 6, 202416.6316.6316.1316.2716.27-2.52%178,511
Dec 5, 202416.7116.8916.5516.6916.69-0.30%199,491
Dec 4, 202416.7816.9016.6816.7416.74-0.48%155,279
Dec 3, 202416.7117.0316.6916.8216.821.88%396,068
Dec 2, 202416.5816.6616.4516.5116.51-1.32%149,525
Nov 29, 202416.6616.7516.5316.7316.730.90%177,444
Nov 27, 202416.7816.7816.5416.5816.53-94,244
Nov 26, 202416.5016.6816.4716.5816.530.61%210,037
Nov 25, 202416.4816.5716.2116.4816.43-0.96%308,714
Nov 22, 202416.8916.8916.5716.6416.59-0.78%222,062
Nov 21, 202416.6616.8016.4816.7716.720.96%338,137
Nov 20, 202416.5516.7616.4516.6116.56-0.24%223,490
Nov 19, 202416.5016.6516.2616.6516.601.34%166,669
Nov 18, 202416.4816.6816.2916.4316.381.55%227,921
Nov 15, 202416.3916.5016.0116.1816.13-1.46%2,736,630
Nov 14, 202416.0316.6516.0316.4216.371.55%676,885
Nov 13, 202416.1016.4616.0316.1716.120.68%518,717
Nov 12, 202416.0116.4315.9916.0616.01-1.59%324,135
Nov 11, 202416.5116.6716.0316.3216.27-3.83%324,267
Nov 8, 202417.3917.6316.8616.9716.91-2.58%228,731
Nov 7, 202417.5017.5117.0917.4217.361.57%436,492
Nov 6, 202416.8517.4416.1817.1517.09-0.87%454,430
Nov 5, 202417.1517.3317.0317.3017.240.93%175,871
Nov 4, 202417.0917.2516.9917.1417.080.71%209,062
Nov 1, 202417.2117.4216.9517.0216.96-0.76%191,669
Oct 31, 202417.2117.4916.8717.1517.09-1.66%984,792
Oct 30, 202417.7617.8217.0817.4417.38-2.13%222,102
Oct 29, 202417.8618.1617.6917.8217.760.45%229,638
Oct 28, 202418.1918.2417.5917.7417.68-2.63%498,597
Oct 25, 202418.4718.5018.0918.2218.16-0.22%378,882
Oct 24, 202418.5018.5017.6818.2618.20-0.54%352,092
Oct 23, 202418.5718.5718.1818.3618.30-2.08%271,971
Oct 22, 202418.2618.8818.2418.7518.693.53%326,115
Oct 21, 202418.1318.2417.8518.1118.051.34%256,925
Oct 18, 202416.9018.0516.9017.8717.816.43%384,095
Oct 17, 202416.6816.9516.6816.7916.741.21%133,663
Oct 16, 202416.6216.8416.5216.5916.540.67%150,872
Oct 15, 202416.3416.5316.2816.4816.43-139,015
Oct 14, 202416.3316.4916.2116.4816.430.43%59,512
Oct 11, 202416.2716.6716.2716.4116.360.92%176,828
Oct 10, 202415.9016.2715.7516.2616.213.04%167,517
Oct 9, 202415.7115.8215.5215.7815.73-0.50%133,705
Oct 8, 202415.9715.9815.6615.8615.81-1.18%224,768
Oct 7, 202416.0516.1815.9816.0516.00-0.25%132,564
Oct 4, 202416.2016.3515.9316.0916.04-0.68%122,312
Oct 3, 202416.1316.2515.9116.2016.150.12%227,655
Oct 2, 202416.3116.4216.1216.1816.13-0.80%139,488
Oct 1, 202416.4216.4216.0716.3116.260.80%139,823
Sep 30, 202416.3516.3616.0416.1816.13-1.70%245,891
Sep 27, 202417.3117.3116.4316.4616.41-5.29%244,620