Triple Flag Precious Metals Corp. (TFPM)

NYSE: TFPM · Real-Time Price · USD

30.05

-0.51 (-1.67%)

At close: Jun 18, 2026, 4:00 PM EDT

30.06

+0.01 (0.03%)

After-hours: Jun 18, 2026, 7:10 PM EDT

TFPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	32.01	32.57	31.38	31.69	31.63	-0.91%	734,261
May 15, 2026	33.03	33.32	31.67	31.98	31.92	-6.52%	1,136,567
May 14, 2026	35.50	35.60	34.18	34.21	34.15	-3.85%	514,348
May 13, 2026	34.99	36.12	34.68	35.58	35.52	0.71%	601,563
May 12, 2026	35.00	35.77	34.41	35.33	35.27	-0.53%	457,114
May 11, 2026	33.61	35.60	33.61	35.52	35.46	6.41%	916,588
May 8, 2026	32.99	33.39	32.71	33.38	33.32	3.02%	568,413
May 7, 2026	33.57	33.90	32.24	32.40	32.34	-0.89%	1,411,139
May 6, 2026	32.73	33.08	32.34	32.69	32.63	5.04%	667,225
May 5, 2026	31.88	31.88	31.12	31.12	31.06	-0.70%	319,160
May 4, 2026	31.12	31.90	31.05	31.34	31.28	-0.60%	391,403
May 1, 2026	31.86	32.00	31.35	31.53	31.47	-1.19%	352,783
Apr 30, 2026	32.38	32.63	31.53	31.91	31.85	1.30%	586,617
Apr 29, 2026	31.77	31.96	31.38	31.50	31.44	-2.33%	416,386
Apr 28, 2026	32.78	32.96	31.84	32.25	32.19	-4.02%	525,284
Apr 27, 2026	33.50	33.75	33.04	33.60	33.54	-0.47%	462,726
Apr 24, 2026	34.28	34.44	33.32	33.76	33.70	-0.56%	696,837
Apr 23, 2026	33.97	34.53	33.32	33.95	33.89	-1.25%	686,245
Apr 22, 2026	34.78	34.96	34.12	34.38	34.32	0.56%	344,492
Apr 21, 2026	35.79	35.99	34.15	34.19	34.13	-5.42%	367,264
Apr 20, 2026	36.04	36.30	35.70	36.15	36.08	-0.58%	333,187
Apr 17, 2026	35.50	36.80	35.50	36.36	36.29	2.77%	395,950
Apr 16, 2026	35.85	36.28	35.17	35.38	35.32	-0.76%	392,697
Apr 15, 2026	35.53	35.95	34.74	35.65	35.59	-0.45%	531,140
Apr 14, 2026	35.91	36.39	35.53	35.81	35.75	0.51%	519,508
Apr 13, 2026	35.36	35.77	35.19	35.63	35.57	-	512,713
Apr 10, 2026	35.83	36.21	35.38	35.63	35.57	0.65%	285,350
Apr 9, 2026	36.50	36.88	35.40	35.40	35.34	-1.34%	371,949