Triple Flag Precious Metals Corp. (TFPM)

NYSE: TFPM · Real-Time Price · USD

29.64

+0.94 (3.28%)

At close: Jul 30, 2026, 4:00 PM EDT

29.00

-0.64 (-2.16%)

Pre-market: Jul 31, 2026, 9:06 AM EDT

TFPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	29.22	29.69	28.78	29.64	29.64	3.28%	371,863
Jul 29, 2026	28.58	29.38	28.01	28.70	28.70	0.46%	442,613
Jul 28, 2026	28.78	28.92	28.26	28.57	28.57	-1.62%	303,956
Jul 27, 2026	29.27	29.79	28.53	29.04	29.04	0.03%	358,131
Jul 24, 2026	28.94	29.33	28.56	29.03	29.03	1.08%	433,960
Jul 23, 2026	28.35	29.03	28.25	28.72	28.72	-1.71%	377,795
Jul 22, 2026	29.20	29.65	29.03	29.22	29.22	2.45%	345,801
Jul 21, 2026	27.93	28.57	27.93	28.52	28.52	4.13%	334,531
Jul 20, 2026	27.32	27.76	27.21	27.39	27.39	0.11%	353,657
Jul 17, 2026	27.01	27.61	26.67	27.36	27.36	0.74%	381,724
Jul 16, 2026	26.97	27.24	26.90	27.16	27.16	-0.88%	544,007
Jul 15, 2026	27.84	27.95	27.10	27.40	27.40	-1.72%	395,998
Jul 14, 2026	28.52	28.64	27.79	27.88	27.88	1.05%	412,617
Jul 13, 2026	27.70	27.86	27.29	27.59	27.59	-1.81%	506,994
Jul 10, 2026	28.22	28.47	27.75	28.10	28.10	-1.44%	409,454
Jul 9, 2026	28.48	28.67	27.81	28.51	28.51	2.92%	458,965
Jul 8, 2026	28.60	28.60	27.24	27.70	27.70	-5.07%	641,558
Jul 7, 2026	29.93	30.23	28.87	29.18	29.18	-2.99%	499,192
Jul 6, 2026	31.62	31.84	29.66	30.08	30.08	-4.48%	1,016,335
Jul 2, 2026	30.90	31.50	30.65	31.49	31.49	4.34%	1,332,262
Jul 1, 2026	29.99	31.49	29.92	30.18	30.18	0.70%	869,415
Jun 30, 2026	30.10	30.30	29.48	29.97	29.97	-0.46%	1,193,969
Jun 29, 2026	30.14	30.34	29.48	30.11	30.11	0.70%	1,205,676
Jun 26, 2026	28.87	30.53	28.71	29.90	29.90	6.14%	1,661,596
Jun 25, 2026	28.76	28.81	27.96	28.17	28.17	0.36%	391,504
Jun 24, 2026	27.48	28.48	27.16	28.07	28.07	-2.53%	496,727
Jun 23, 2026	28.79	29.27	28.41	28.80	28.80	-3.55%	547,422
Jun 22, 2026	29.24	29.89	29.17	29.86	29.86	-0.63%	485,675
Jun 18, 2026	30.59	31.24	29.53	30.05	30.05	-1.67%	776,643
Jun 17, 2026	31.13	32.19	30.52	30.56	30.56	-2.40%	637,109
Jun 16, 2026	30.94	31.44	30.57	31.31	31.31	1.85%	471,160
Jun 15, 2026	30.86	31.43	30.40	30.74	30.74	5.42%	1,059,680
Jun 12, 2026	28.56	29.38	28.51	29.16	29.16	4.14%	888,218
Jun 11, 2026	27.19	28.13	26.61	28.00	28.00	4.28%	915,406
Jun 10, 2026	27.23	27.88	26.83	26.85	26.85	-3.56%	713,630
Jun 9, 2026	28.89	28.94	27.34	27.84	27.84	-2.21%	643,448
Jun 8, 2026	28.36	28.81	28.27	28.47	28.47	0.71%	588,937
Jun 5, 2026	29.76	29.76	28.11	28.27	28.27	-7.01%	713,625
Jun 4, 2026	30.49	30.82	30.18	30.40	30.40	1.77%	300,688
Jun 3, 2026	30.36	30.55	29.77	29.87	29.87	-3.43%	319,516
Jun 2, 2026	30.49	30.93	29.93	30.93	30.93	1.74%	518,220
Jun 1, 2026	30.83	30.88	29.87	30.40	30.40	-3.87%	423,330
May 29, 2026	30.70	31.90	30.61	31.68	31.62	3.46%	671,394
May 28, 2026	30.29	31.05	29.82	30.62	30.56	0.07%	631,016
May 27, 2026	30.62	31.09	30.38	30.60	30.54	-3.16%	444,474
May 26, 2026	31.74	31.96	31.29	31.60	31.54	2.80%	377,958
May 22, 2026	31.71	31.71	30.72	30.74	30.68	-3.61%	693,918
May 21, 2026	31.27	32.43	31.06	31.89	31.83	0.54%	399,879
May 20, 2026	30.94	32.01	30.77	31.72	31.66	2.89%	504,046
May 19, 2026	31.28	31.30	30.64	30.83	30.77	-2.71%	584,809