Skip to main content
Triple Flag Precious Metals Corp. (TFPM)
NYSE: TFPM · Real-Time Price · USD
32.75
-0.04 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed

TFPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202533.1033.4532.4232.7532.75-0.12%325,500
Dec 4, 202532.2033.0232.2032.7932.790.95%292,538
Dec 3, 202532.8933.2432.3532.4832.48-0.40%320,603
Dec 2, 202533.6733.7531.8532.6132.61-2.95%531,662
Dec 1, 202534.5034.5033.1033.6033.600.33%602,788
Nov 28, 202532.8633.5032.6133.4933.433.01%317,062
Nov 26, 202531.9132.6531.9032.5132.452.94%426,155
Nov 25, 202531.5031.8331.3431.5831.530.13%342,637
Nov 24, 202529.8431.6429.8431.5431.496.20%535,567
Nov 21, 202529.4730.2329.3029.7029.65-0.03%660,472
Nov 20, 202531.4431.8929.6829.7129.66-5.35%655,091
Nov 19, 202531.3332.1131.1931.3931.341.65%572,209
Nov 18, 202530.4231.2130.4030.8830.832.05%441,758
Nov 17, 202530.1830.4329.7930.2630.210.53%498,390
Nov 14, 202529.1330.3329.0030.1030.05-2.40%883,969
Nov 13, 202532.2432.4430.7630.8430.79-2.41%994,068
Nov 12, 202530.5031.6530.2631.6031.554.19%770,863
Nov 11, 202530.0530.4329.2730.3330.281.98%424,017
Nov 10, 202529.4329.8129.0629.7429.694.28%706,628
Nov 7, 202527.9628.5427.7628.5228.472.89%488,459
Nov 6, 202527.7728.2627.6427.7227.67-0.32%346,818
Nov 5, 202527.4328.4127.4327.8127.762.13%349,542
Nov 4, 202527.4427.6226.9227.2327.18-2.78%441,587
Nov 3, 202527.9928.2927.4228.0127.960.90%433,166
Oct 31, 202528.2628.2827.6627.7627.71-1.87%575,804
Oct 30, 202528.0628.5527.9028.2928.241.07%415,118
Oct 29, 202528.7628.7627.7127.9927.94-0.32%510,995
Oct 28, 202527.1028.1926.8928.0828.031.15%556,767
Oct 27, 202527.9728.2827.1527.7627.71-3.48%724,810
Oct 24, 202528.4029.1828.4028.7628.71-0.35%437,781
Oct 23, 202529.5529.6028.7328.8628.81-1.54%443,069
Oct 22, 202528.0729.6628.0029.3129.260.55%605,061
Oct 21, 202530.1730.5229.0529.1529.10-8.79%883,888
Oct 20, 202531.5632.2031.0031.9631.913.43%566,398
Oct 17, 202532.6032.8130.2030.9030.85-7.10%920,818
Oct 16, 202533.1633.5132.3933.2633.202.97%598,076
Oct 15, 202531.7532.6431.6732.3032.242.54%630,050
Oct 14, 202530.6031.9530.3331.5031.451.61%1,308,895
Oct 13, 202530.3631.1730.3631.0030.953.33%567,613
Oct 10, 202529.9430.5529.6030.0029.951.45%589,305
Oct 9, 202531.2231.2929.3029.5729.52-4.37%859,079
Oct 8, 202531.3931.3930.6430.9230.873.00%693,844
Oct 7, 202530.5530.7029.6730.0229.97-1.31%585,807
Oct 6, 202530.0630.8729.9630.4230.372.18%793,636
Oct 3, 202529.6729.9229.3929.7729.721.19%452,005
Oct 2, 202530.1730.4428.2829.4229.37-1.97%887,533
Oct 1, 202529.5130.1429.5130.0129.962.56%724,181
Sep 30, 202529.0529.8628.8029.2629.210.24%808,441
Sep 29, 202529.2829.5828.9129.1929.141.96%688,074
Sep 26, 202528.2028.6428.1028.6328.582.36%505,824
Sep 25, 202527.8328.2427.6627.9727.920.90%449,262
Sep 24, 202528.4428.5827.5927.7227.67-2.57%424,353
Sep 23, 202528.7028.7728.2428.4528.40-0.11%694,086
Sep 22, 202529.0629.1928.1028.4828.430.53%714,387
Sep 19, 202527.8628.3327.7528.3328.281.76%1,565,730
Sep 18, 202527.7427.9327.3927.8427.790.36%461,960
Sep 17, 202527.8028.3527.5027.7427.69-1.39%659,413
Sep 16, 202528.6528.7128.0128.1328.08-1.88%446,505
Sep 15, 202528.6629.3028.4728.6728.620.07%744,472
Sep 12, 202528.2728.8328.2728.6528.60-0.76%631,064
Sep 11, 202528.0428.9127.8928.8728.822.19%415,800
Sep 10, 202528.8929.2528.1428.2528.20-1.15%501,986
Sep 9, 202528.8428.8828.3728.5828.53-0.69%630,103
Sep 8, 202528.7329.0928.3928.7828.731.59%872,068
Sep 5, 202527.3828.4927.1128.3328.285.08%1,317,177
Sep 4, 202527.0227.3126.7126.9626.91-1.17%485,698
Sep 3, 202527.9728.0927.2227.2827.23-1.52%743,996
Sep 2, 202528.0028.2427.2727.7027.651.21%1,304,690
Aug 29, 202526.7927.7526.7427.3727.272.39%833,665
Aug 28, 202526.5426.8926.2026.7326.631.48%505,448
Aug 27, 202526.2926.4326.0026.3426.24-0.57%523,114
Aug 26, 202526.2626.8126.2626.4926.391.07%613,154
Aug 25, 202526.4326.5426.0726.2126.11-0.49%481,816
Aug 22, 202525.8026.5125.6926.3426.241.19%346,874
Aug 21, 202525.3726.0425.3626.0325.932.93%372,922
Aug 20, 202525.0625.4225.0625.2925.191.69%361,070
Aug 19, 202525.7125.7324.7524.8724.78-3.83%531,580
Aug 18, 202526.2626.3525.5225.8625.76-0.96%368,754
Aug 15, 202525.8526.1725.5626.1126.011.16%1,713,557
Aug 14, 202525.9826.2525.5625.8125.71-0.73%770,884
Aug 13, 202526.8826.9525.9826.0025.90-2.77%510,168
Aug 12, 202527.0927.1726.6226.7426.64-0.56%368,781
Aug 11, 202526.2127.0925.6926.8926.791.63%734,889
Aug 8, 202526.8327.1426.0726.4626.36-0.60%741,135
Aug 7, 202525.5126.9725.1126.6226.527.47%976,415
Aug 6, 202524.5024.8724.3924.7724.681.27%379,864
Aug 5, 202523.6224.5023.6224.4624.372.47%328,342
Aug 4, 202523.2123.8923.2123.8723.783.60%262,803
Aug 1, 202523.2723.4222.6023.0422.950.96%608,447
Jul 31, 202523.0723.2822.7222.8222.73-0.87%296,979
Jul 30, 202523.3623.5822.9423.0222.93-2.17%375,588
Jul 29, 202523.4323.6323.3223.5323.440.73%240,371
Jul 28, 202523.5023.6023.1523.3623.27-1.23%281,024
Jul 25, 202523.5423.8723.3823.6523.560.17%325,989
Jul 24, 202523.6223.7423.1923.6123.52-0.96%339,944
Jul 23, 202524.2324.2323.6923.8423.75-1.57%370,623
Jul 22, 202523.8824.3123.6024.2224.131.94%392,394
Jul 21, 202523.5923.9423.5823.7623.672.68%342,355
Jul 18, 202523.1923.3222.9623.1423.050.30%389,154
Jul 17, 202523.0023.1222.7023.0722.98-1.33%400,263