Triple Flag Precious Metals Corp. (TFPM)

TFPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	36.04	36.30	35.70	36.15	36.15	-0.58%	304,368
Apr 17, 2026	35.50	36.80	35.50	36.36	36.36	2.77%	394,507
Apr 16, 2026	35.85	36.28	35.17	35.38	35.38	-0.76%	390,799
Apr 15, 2026	35.53	35.95	34.74	35.65	35.65	-0.45%	480,124
Apr 14, 2026	35.91	36.39	35.53	35.81	35.81	0.51%	433,174
Apr 13, 2026	35.36	35.77	35.19	35.63	35.63	-	497,892
Apr 10, 2026	35.83	36.21	35.38	35.63	35.63	0.65%	278,827
Apr 9, 2026	36.50	36.88	35.40	35.40	35.40	-1.34%	338,835
Apr 8, 2026	37.18	37.25	35.54	35.88	35.88	1.47%	411,486
Apr 7, 2026	35.54	35.67	34.34	35.36	35.36	0.14%	432,182
Apr 6, 2026	35.81	36.03	35.25	35.31	35.31	-1.40%	333,248
Apr 2, 2026	34.14	36.12	33.84	35.81	35.81	-0.25%	526,448
Apr 1, 2026	35.45	36.45	35.12	35.90	35.90	3.43%	528,595
Mar 31, 2026	33.49	34.78	33.43	34.71	34.71	5.60%	769,226
Mar 30, 2026	33.66	33.66	32.53	32.87	32.87	0.27%	702,674
Mar 27, 2026	31.75	33.06	31.57	32.78	32.78	3.67%	662,113
Mar 26, 2026	31.41	32.76	31.14	31.62	31.62	-2.62%	650,506
Mar 25, 2026	33.35	33.49	32.22	32.47	32.47	1.63%	585,293
Mar 24, 2026	31.15	32.06	30.61	31.95	31.95	0.95%	693,163
Mar 23, 2026	31.24	32.19	31.06	31.65	31.65	3.60%	966,005
Mar 20, 2026	31.79	31.82	30.04	30.55	30.55	-3.93%	1,040,392
Mar 19, 2026	31.59	32.25	30.88	31.80	31.80	-6.66%	954,405
Mar 18, 2026	34.77	35.00	33.76	34.07	34.07	-5.94%	606,977
Mar 17, 2026	36.84	37.31	35.89	36.22	36.22	-0.98%	403,402
Mar 16, 2026	36.00	36.91	35.59	36.58	36.58	1.92%	525,241
Mar 13, 2026	37.14	37.20	35.48	35.89	35.89	-4.27%	1,149,271
Mar 12, 2026	37.98	38.08	37.32	37.49	37.49	-1.96%	514,723
Mar 11, 2026	38.59	38.59	37.37	38.24	38.24	-2.27%	492,053
Mar 10, 2026	39.89	39.89	38.85	39.13	39.13	0.41%	456,722
Mar 9, 2026	37.58	38.97	36.37	38.97	38.97	0.65%	808,612
Mar 6, 2026	37.56	39.05	36.96	38.72	38.72	1.33%	742,995
Mar 5, 2026	38.53	38.81	36.96	38.21	38.21	-2.70%	668,558
Mar 4, 2026	39.60	39.60	38.45	39.27	39.27	1.60%	576,107
Mar 3, 2026	38.70	38.82	37.04	38.65	38.65	-6.03%	996,818
Mar 2, 2026	41.50	41.70	39.87	41.13	41.13	-0.56%	511,474
Feb 27, 2026	41.00	41.39	40.61	41.36	41.30	2.35%	445,998
Feb 26, 2026	39.67	40.50	39.26	40.41	40.35	1.30%	652,512
Feb 25, 2026	39.92	40.46	39.45	39.89	39.83	1.81%	392,920
Feb 24, 2026	37.84	39.25	37.75	39.18	39.13	1.11%	356,151
Feb 23, 2026	38.12	38.75	37.75	38.75	38.70	2.76%	569,360
Feb 20, 2026	36.31	37.71	36.00	37.71	37.66	2.72%	828,566
Feb 19, 2026	35.94	36.90	35.45	36.71	36.66	2.14%	579,683
Feb 18, 2026	36.11	36.29	35.66	35.94	35.89	1.04%	520,978
Feb 17, 2026	34.57	35.82	34.45	35.57	35.52	-1.71%	715,056
Feb 13, 2026	35.29	36.23	34.88	36.19	36.14	4.60%	421,677
Feb 12, 2026	37.00	37.15	34.57	34.60	34.55	-7.31%	641,325
Feb 11, 2026	37.69	37.79	36.24	37.33	37.28	2.64%	520,190
Feb 10, 2026	35.53	36.67	35.23	36.37	36.32	1.91%	429,587
Feb 9, 2026	34.99	35.85	34.93	35.69	35.64	4.20%	648,321
Feb 6, 2026	33.79	34.65	33.62	34.25	34.20	4.55%	600,176

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.