Triple Flag Precious Metals Corp. (TFPM)
NYSE: TFPM · Real-Time Price · USD
38.97
+0.25 (0.65%)
At close: Mar 9, 2026, 4:00 PM EDT
38.97
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
TFPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.58 | 38.51 | 36.37 | 38.72 | - | - | 588,077 |
| 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 |
| Feb 5, 2026 | 32.77 | 34.21 | 32.05 | 32.76 | 32.71 | -5.07% | 888,880 |
| Feb 4, 2026 | 35.76 | 35.89 | 33.30 | 34.51 | 34.46 | -1.51% | 709,570 |
| Feb 3, 2026 | 35.75 | 36.30 | 34.12 | 35.04 | 34.99 | 2.88% | 744,051 |
| Feb 2, 2026 | 34.07 | 34.68 | 33.10 | 34.06 | 34.01 | 1.01% | 707,726 |
| Jan 30, 2026 | 34.61 | 36.07 | 33.42 | 33.72 | 33.67 | -9.84% | 1,188,839 |
| Jan 29, 2026 | 40.26 | 40.29 | 37.33 | 37.40 | 37.35 | -5.22% | 1,095,466 |
| Jan 28, 2026 | 38.91 | 39.64 | 38.38 | 39.46 | 39.41 | 2.76% | 742,231 |
| Jan 27, 2026 | 38.71 | 38.92 | 37.54 | 38.40 | 38.35 | -0.54% | 791,202 |
| Jan 26, 2026 | 40.00 | 40.27 | 38.61 | 38.61 | 38.56 | 0.42% | 926,932 |
| Jan 23, 2026 | 39.23 | 39.71 | 38.38 | 38.45 | 38.40 | -1.08% | 650,570 |
| Jan 22, 2026 | 37.65 | 39.30 | 37.43 | 38.87 | 38.82 | 4.10% | 777,340 |
| Jan 21, 2026 | 39.15 | 39.73 | 37.26 | 37.34 | 37.29 | -2.23% | 843,381 |
| Jan 20, 2026 | 39.06 | 39.07 | 37.85 | 38.19 | 38.14 | 3.24% | 732,568 |
| Jan 16, 2026 | 36.30 | 36.99 | 35.90 | 36.99 | 36.94 | 1.54% | 491,378 |
| Jan 15, 2026 | 36.00 | 36.73 | 35.83 | 36.43 | 36.38 | -0.14% | 478,426 |
| Jan 14, 2026 | 37.48 | 37.60 | 35.92 | 36.48 | 36.43 | -0.30% | 677,908 |
| Jan 13, 2026 | 36.72 | 36.91 | 36.00 | 36.59 | 36.54 | 1.27% | 697,976 |
| Jan 12, 2026 | 36.29 | 36.71 | 35.79 | 36.13 | 36.08 | 2.93% | 698,095 |
| Jan 9, 2026 | 35.08 | 35.61 | 34.75 | 35.10 | 35.05 | 0.78% | 456,034 |
| Jan 8, 2026 | 34.20 | 34.84 | 33.60 | 34.83 | 34.78 | -0.03% | 370,187 |
| Jan 7, 2026 | 34.01 | 34.85 | 33.18 | 34.84 | 34.79 | -0.66% | 416,008 |
| Jan 6, 2026 | 33.81 | 35.15 | 33.65 | 35.07 | 35.02 | 5.19% | 592,092 |
| Jan 5, 2026 | 33.12 | 34.27 | 32.97 | 33.34 | 33.29 | 1.74% | 586,578 |
| Jan 2, 2026 | 33.50 | 33.79 | 31.93 | 32.77 | 32.72 | -1.35% | 492,563 |
| Dec 31, 2025 | 33.24 | 33.70 | 33.05 | 33.22 | 33.17 | -0.60% | 406,709 |
| Dec 30, 2025 | 34.08 | 34.42 | 33.11 | 33.42 | 33.37 | 0.84% | 675,326 |
| Dec 29, 2025 | 34.00 | 34.30 | 33.07 | 33.14 | 33.09 | -6.62% | 907,943 |
| Dec 26, 2025 | 35.35 | 35.86 | 34.74 | 35.49 | 35.44 | 1.69% | 512,208 |
| Dec 24, 2025 | 34.90 | 34.98 | 34.12 | 34.90 | 34.85 | 0.23% | 453,558 |
| Dec 23, 2025 | 35.10 | 35.14 | 34.29 | 34.82 | 34.77 | 0.06% | 850,173 |
| Dec 22, 2025 | 35.15 | 35.44 | 34.55 | 34.80 | 34.75 | 1.05% | 805,895 |
| Dec 19, 2025 | 33.15 | 34.60 | 33.09 | 34.44 | 34.39 | 4.21% | 1,118,787 |
| Dec 18, 2025 | 33.47 | 33.92 | 32.95 | 33.05 | 33.00 | -1.78% | 778,274 |
| Dec 17, 2025 | 34.11 | 34.11 | 33.14 | 33.65 | 33.60 | -0.44% | 595,538 |
| Dec 16, 2025 | 34.18 | 34.70 | 33.50 | 33.80 | 33.75 | -0.56% | 485,224 |
| Dec 15, 2025 | 35.28 | 35.67 | 33.81 | 33.99 | 33.94 | -1.96% | 677,489 |
| Dec 12, 2025 | 35.42 | 35.77 | 34.40 | 34.67 | 34.62 | -0.09% | 739,436 |
| Dec 11, 2025 | 34.25 | 35.25 | 33.93 | 34.70 | 34.65 | 1.73% | 673,742 |
| Dec 10, 2025 | 33.51 | 34.47 | 32.99 | 34.11 | 34.06 | 1.97% | 440,996 |
| Dec 9, 2025 | 32.45 | 33.65 | 32.45 | 33.45 | 33.40 | 3.37% | 464,507 |
| Dec 8, 2025 | 32.75 | 32.99 | 32.35 | 32.36 | 32.32 | -1.19% | 412,919 |
| Dec 5, 2025 | 33.10 | 33.45 | 32.42 | 32.75 | 32.70 | -0.12% | 326,569 |
| Dec 4, 2025 | 32.20 | 33.02 | 32.20 | 32.79 | 32.74 | 0.95% | 292,959 |
| Dec 3, 2025 | 32.89 | 33.24 | 32.35 | 32.48 | 32.43 | -0.40% | 320,947 |
| Dec 2, 2025 | 33.67 | 33.75 | 31.85 | 32.61 | 32.56 | -2.95% | 531,839 |
| Dec 1, 2025 | 34.50 | 34.50 | 33.10 | 33.60 | 33.55 | 0.33% | 602,976 |
| Nov 28, 2025 | 32.86 | 33.50 | 32.61 | 33.49 | 33.39 | 3.01% | 317,062 |
| Nov 26, 2025 | 31.91 | 32.65 | 31.90 | 32.51 | 32.41 | 2.94% | 426,155 |
| Nov 25, 2025 | 31.50 | 31.83 | 31.34 | 31.58 | 31.48 | 0.13% | 342,637 |
| Nov 24, 2025 | 29.84 | 31.64 | 29.84 | 31.54 | 31.44 | 6.20% | 535,567 |
| Nov 21, 2025 | 29.47 | 30.23 | 29.30 | 29.70 | 29.61 | -0.03% | 660,472 |
| Nov 20, 2025 | 31.44 | 31.89 | 29.68 | 29.71 | 29.62 | -5.35% | 655,091 |
| Nov 19, 2025 | 31.33 | 32.11 | 31.19 | 31.39 | 31.29 | 1.65% | 572,209 |
| Nov 18, 2025 | 30.42 | 31.21 | 30.40 | 30.88 | 30.78 | 2.05% | 441,758 |
| Nov 17, 2025 | 30.18 | 30.43 | 29.79 | 30.26 | 30.17 | 0.53% | 498,390 |
| Nov 14, 2025 | 29.13 | 30.33 | 29.00 | 30.10 | 30.01 | -2.40% | 883,969 |
| Nov 13, 2025 | 32.24 | 32.44 | 30.76 | 30.84 | 30.74 | -2.41% | 994,068 |
| Nov 12, 2025 | 30.50 | 31.65 | 30.26 | 31.60 | 31.50 | 4.19% | 770,863 |
| Nov 11, 2025 | 30.05 | 30.43 | 29.27 | 30.33 | 30.24 | 1.98% | 424,017 |
| Nov 10, 2025 | 29.43 | 29.81 | 29.06 | 29.74 | 29.65 | 4.28% | 706,628 |
| Nov 7, 2025 | 27.96 | 28.54 | 27.76 | 28.52 | 28.43 | 2.89% | 488,459 |
| Nov 6, 2025 | 27.77 | 28.26 | 27.64 | 27.72 | 27.63 | -0.32% | 346,818 |
| Nov 5, 2025 | 27.43 | 28.41 | 27.43 | 27.81 | 27.72 | 2.13% | 349,542 |
| Nov 4, 2025 | 27.44 | 27.62 | 26.92 | 27.23 | 27.15 | -2.78% | 441,587 |
| Nov 3, 2025 | 27.99 | 28.29 | 27.42 | 28.01 | 27.92 | 0.90% | 433,166 |
| Oct 31, 2025 | 28.26 | 28.28 | 27.66 | 27.76 | 27.67 | -1.87% | 575,804 |
| Oct 30, 2025 | 28.06 | 28.55 | 27.90 | 28.29 | 28.20 | 1.07% | 415,118 |
| Oct 29, 2025 | 28.76 | 28.76 | 27.71 | 27.99 | 27.90 | -0.32% | 510,995 |
| Oct 28, 2025 | 27.10 | 28.19 | 26.89 | 28.08 | 27.99 | 1.15% | 556,767 |
| Oct 27, 2025 | 27.97 | 28.28 | 27.15 | 27.76 | 27.67 | -3.48% | 724,810 |
| Oct 24, 2025 | 28.40 | 29.18 | 28.40 | 28.76 | 28.67 | -0.35% | 437,781 |
| Oct 23, 2025 | 29.55 | 29.60 | 28.73 | 28.86 | 28.77 | -1.54% | 443,069 |
| Oct 22, 2025 | 28.07 | 29.66 | 28.00 | 29.31 | 29.22 | 0.55% | 605,061 |
| Oct 21, 2025 | 30.17 | 30.52 | 29.05 | 29.15 | 29.06 | -8.79% | 883,888 |
| Oct 20, 2025 | 31.56 | 32.20 | 31.00 | 31.96 | 31.86 | 3.43% | 566,398 |
| Oct 17, 2025 | 32.60 | 32.81 | 30.20 | 30.90 | 30.80 | -7.10% | 920,818 |
| Oct 16, 2025 | 33.16 | 33.51 | 32.39 | 33.26 | 33.16 | 2.97% | 598,076 |
| Oct 15, 2025 | 31.75 | 32.64 | 31.67 | 32.30 | 32.20 | 2.54% | 630,050 |
| Oct 14, 2025 | 30.60 | 31.95 | 30.33 | 31.50 | 31.40 | 1.61% | 1,308,895 |