Triple Flag Precious Metals Corp. (TFPM)

NYSE: TFPM · Real-Time Price · USD

29.04

+0.17 (0.59%)

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

29.04

0.00 (0.00%)

After-hours: Oct 26, 2026, 4:10 PM EDT

TFPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	29.00	29.09	28.39	29.04	29.04	0.59%	250,317
Oct 23, 2026	29.03	29.49	28.45	28.87	28.87	-1.70%	486,899
Oct 22, 2026	30.03	30.03	29.25	29.37	29.37	-4.52%	431,863
Oct 21, 2026	30.79	30.89	30.33	30.76	30.76	0.23%	190,546
Oct 20, 2026	30.22	31.35	30.13	30.69	30.69	0.23%	259,454
Oct 19, 2026	30.71	30.91	30.40	30.62	30.62	-0.29%	374,742
Oct 16, 2026	30.45	31.28	30.42	30.71	30.71	0.72%	295,487
Oct 15, 2026	30.17	30.58	29.78	30.49	30.49	2.90%	244,598
Oct 14, 2026	29.91	30.16	29.34	29.63	29.63	-3.70%	364,378
Oct 13, 2026	31.28	31.56	30.58	30.77	30.77	-1.16%	358,902
Oct 12, 2026	30.74	31.26	30.74	31.13	31.13	-0.26%	192,559
Oct 9, 2026	31.28	31.37	30.92	31.21	31.21	1.93%	261,064
Oct 8, 2026	30.00	30.72	29.96	30.62	30.62	1.63%	349,838
Oct 7, 2026	30.04	30.44	29.59	30.13	30.13	-1.79%	398,254
Oct 6, 2026	30.57	31.11	30.34	30.68	30.68	0.66%	393,636
Oct 5, 2026	30.67	30.72	29.89	30.48	30.48	-0.42%	479,943
Oct 2, 2026	30.91	31.01	30.18	30.61	30.61	0.56%	521,297
Oct 1, 2026	30.75	30.90	30.36	30.44	30.44	-1.20%	356,768
Sep 30, 2026	31.33	31.34	30.72	30.81	30.81	-0.77%	419,757
Sep 29, 2026	30.89	31.14	30.61	31.05	31.05	0.71%	442,089
Sep 28, 2026	30.97	31.35	30.54	30.83	30.83	-4.22%	411,527
Sep 25, 2026	32.02	32.27	31.67	32.19	32.19	0.47%	251,667
Sep 24, 2026	32.30	32.31	31.70	32.04	32.04	-1.48%	325,143
Sep 23, 2026	32.82	32.82	32.27	32.52	32.52	-3.59%	406,222
Sep 22, 2026	32.63	34.05	32.63	33.73	33.73	2.96%	377,841
Sep 21, 2026	33.32	33.39	32.43	32.76	32.76	-1.15%	311,699
Sep 18, 2026	32.86	33.24	32.46	33.14	33.14	0.82%	402,255
Sep 17, 2026	32.85	33.16	32.42	32.87	32.87	2.88%	357,409
Sep 16, 2026	33.18	33.19	31.39	31.95	31.95	-1.90%	522,007
Sep 15, 2026	32.54	32.64	32.02	32.57	32.57	-0.12%	496,078
Sep 14, 2026	32.77	33.15	32.31	32.61	32.61	-3.46%	428,031
Sep 11, 2026	33.60	34.27	33.60	33.78	33.78	2.49%	757,506
Sep 10, 2026	32.89	33.45	32.66	32.96	32.96	-2.77%	424,186
Sep 9, 2026	34.37	35.00	33.84	33.90	33.90	0.21%	314,349
Sep 8, 2026	33.80	34.30	33.45	33.83	33.83	-0.27%	494,272
Sep 4, 2026	33.90	34.30	33.62	33.92	33.92	-1.82%	389,338
Sep 3, 2026	35.14	35.16	34.12	34.55	34.55	1.32%	359,012
Sep 2, 2026	33.52	34.14	33.47	34.10	34.10	4.44%	499,656
Sep 1, 2026	32.58	33.66	32.33	32.65	32.65	-3.12%	405,876
Aug 31, 2026	33.81	33.88	33.13	33.70	33.70	-0.71%	402,316
Aug 28, 2026	35.34	35.34	33.60	34.00	33.94	-2.91%	478,887
Aug 27, 2026	34.91	35.37	34.57	35.02	34.96	0.11%	296,595
Aug 26, 2026	35.10	35.93	34.98	34.98	34.92	-2.02%	451,281
Aug 25, 2026	34.00	35.73	33.73	35.70	35.64	2.88%	467,289
Aug 24, 2026	34.06	34.74	33.79	34.70	34.64	2.69%	1,241,656
Aug 21, 2026	34.29	34.29	33.22	33.79	33.73	1.50%	822,701
Aug 20, 2026	32.43	33.38	32.36	33.29	33.23	1.71%	652,870
Aug 19, 2026	32.25	33.13	32.17	32.73	32.67	6.40%	577,365
Aug 18, 2026	31.15	31.32	30.68	30.76	30.71	-2.78%	590,131
Aug 17, 2026	31.80	32.12	31.51	31.64	31.58	0.54%	536,021