Triple Flag Precious Metals Corp. (TFPM)

NYSE: TFPM · Real-Time Price · USD

34.98

-0.72 (-2.02%)

At close: Aug 26, 2026, 4:00 PM EDT

35.30

+0.32 (0.91%)

After-hours: Aug 26, 2026, 7:39 PM EDT

TFPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	35.10	35.93	34.98	34.98	34.98	-2.02%	449,160
Aug 25, 2026	34.00	35.73	33.73	35.70	35.70	2.88%	464,927
Aug 24, 2026	34.06	34.74	33.79	34.70	34.70	2.69%	526,748
Aug 21, 2026	34.29	34.29	33.22	33.79	33.79	1.50%	813,247
Aug 20, 2026	32.43	33.38	32.36	33.29	33.29	1.71%	587,321
Aug 19, 2026	32.25	33.13	32.17	32.73	32.73	6.40%	553,426
Aug 18, 2026	31.15	31.32	30.68	30.76	30.76	-2.78%	554,004
Aug 17, 2026	31.80	32.12	31.51	31.64	31.64	0.54%	529,702
Aug 14, 2026	31.75	31.93	31.41	31.47	31.47	0.54%	397,144
Aug 13, 2026	31.75	32.00	31.25	31.30	31.30	-2.95%	516,923
Aug 12, 2026	32.54	32.74	32.08	32.25	32.25	0.84%	388,884
Aug 11, 2026	31.95	32.27	31.59	31.98	31.98	-0.06%	511,656
Aug 10, 2026	32.26	32.44	31.58	32.00	32.00	-1.90%	1,069,272
Aug 7, 2026	33.82	34.15	32.29	32.62	32.62	1.59%	768,487
Aug 6, 2026	30.92	32.31	30.92	32.11	32.11	2.69%	599,065
Aug 5, 2026	31.30	32.02	31.09	31.27	31.27	4.58%	724,818
Aug 4, 2026	30.00	30.30	29.58	29.90	29.90	2.19%	424,059
Aug 3, 2026	28.67	29.31	28.50	29.26	29.26	1.70%	247,165
Jul 31, 2026	28.84	29.15	28.41	28.77	28.77	-2.94%	342,998
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