Triple Flag Precious Metals Corp. (TFPM)

TFPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	30.70	31.90	30.61	31.68	31.68	3.46%	670,116
May 28, 2026	30.29	31.05	29.82	30.62	30.62	0.07%	619,199
May 27, 2026	30.62	31.09	30.38	30.60	30.60	-3.16%	443,602
May 26, 2026	31.74	31.96	31.29	31.60	31.60	2.80%	377,955
May 22, 2026	31.71	31.71	30.72	30.74	30.74	-3.61%	496,706
May 21, 2026	31.27	32.43	31.06	31.89	31.89	0.54%	385,440
May 20, 2026	30.94	32.01	30.77	31.72	31.72	2.89%	492,576
May 19, 2026	31.28	31.30	30.64	30.83	30.83	-2.71%	502,445
May 18, 2026	32.01	32.57	31.38	31.69	31.69	-0.91%	723,043
May 15, 2026	33.03	33.32	31.67	31.98	31.98	-6.52%	1,136,567
May 14, 2026	35.50	35.60	34.18	34.21	34.21	-3.85%	514,348
May 13, 2026	34.99	36.12	34.68	35.58	35.58	0.71%	601,563
May 12, 2026	35.00	35.77	34.41	35.33	35.33	-0.53%	457,114
May 11, 2026	33.61	35.60	33.61	35.52	35.52	6.41%	916,588
May 8, 2026	32.99	33.39	32.71	33.38	33.38	3.02%	568,413
May 7, 2026	33.57	33.90	32.24	32.40	32.40	-0.89%	1,411,139
May 6, 2026	32.73	33.08	32.34	32.69	32.69	5.04%	667,225
May 5, 2026	31.88	31.88	31.12	31.12	31.12	-0.70%	319,160
May 4, 2026	31.12	31.90	31.05	31.34	31.34	-0.60%	391,403
May 1, 2026	31.86	32.00	31.35	31.53	31.53	-1.19%	352,783
Apr 30, 2026	32.38	32.63	31.53	31.91	31.91	1.30%	586,617
Apr 29, 2026	31.77	31.96	31.38	31.50	31.50	-2.33%	416,386
Apr 28, 2026	32.78	32.96	31.84	32.25	32.25	-4.02%	525,284
Apr 27, 2026	33.50	33.75	33.04	33.60	33.60	-0.47%	462,726
Apr 24, 2026	34.28	34.44	33.32	33.76	33.76	-0.56%	696,837
Apr 23, 2026	33.97	34.53	33.32	33.95	33.95	-1.25%	686,245
Apr 22, 2026	34.78	34.96	34.12	34.38	34.38	0.56%	344,492
Apr 21, 2026	35.79	35.99	34.15	34.19	34.19	-5.42%	367,264
Apr 20, 2026	36.04	36.30	35.70	36.15	36.15	-0.58%	333,187
Apr 17, 2026	35.50	36.80	35.50	36.36	36.36	2.77%	395,950
Apr 16, 2026	35.85	36.28	35.17	35.38	35.38	-0.76%	392,697
Apr 15, 2026	35.53	35.95	34.74	35.65	35.65	-0.45%	531,140
Apr 14, 2026	35.91	36.39	35.53	35.81	35.81	0.51%	519,508
Apr 13, 2026	35.36	35.77	35.19	35.63	35.63	-	512,713
Apr 10, 2026	35.83	36.21	35.38	35.63	35.63	0.65%	285,350
Apr 9, 2026	36.50	36.88	35.40	35.40	35.40	-1.34%	371,949
Apr 8, 2026	37.18	37.25	35.54	35.88	35.88	1.47%	632,427
Apr 7, 2026	35.54	35.67	34.34	35.36	35.36	0.14%	447,409
Apr 6, 2026	35.81	36.03	35.25	35.31	35.31	-1.40%	336,142
Apr 2, 2026	34.14	36.12	33.84	35.81	35.81	-0.25%	526,468
Apr 1, 2026	35.45	36.45	35.12	35.90	35.90	3.43%	536,930
Mar 31, 2026	33.49	34.78	33.43	34.71	34.71	5.60%	799,331
Mar 30, 2026	33.66	33.66	32.53	32.87	32.87	0.27%	722,799
Mar 27, 2026	31.75	33.06	31.57	32.78	32.78	3.67%	761,587
Mar 26, 2026	31.41	32.76	31.14	31.62	31.62	-2.62%	650,626
Mar 25, 2026	33.35	33.49	32.22	32.47	32.47	1.63%	644,051
Mar 24, 2026	31.15	32.06	30.61	31.95	31.95	0.95%	703,533
Mar 23, 2026	31.24	32.19	31.06	31.65	31.65	3.60%	992,453
Mar 20, 2026	31.79	31.82	30.04	30.55	30.55	-3.93%	1,274,214
Mar 19, 2026	31.59	32.25	30.88	31.80	31.80	-6.66%	1,103,544

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.