Triple Flag Precious Metals Corp. (TFPM)

NYSE: TFPM · Real-Time Price · USD

29.90

+1.73 (6.14%)

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

31.50

+1.60 (5.35%)

After-hours: Jun 26, 2026, 7:56 PM EDT

TFPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.87	30.53	28.71	29.90	29.90	6.14%	1,661,596
Jun 25, 2026	28.76	28.81	27.96	28.17	28.17	0.36%	391,504
Jun 24, 2026	27.48	28.48	27.16	28.07	28.07	-2.53%	496,727
Jun 23, 2026	28.79	29.27	28.41	28.80	28.80	-3.55%	547,422
Jun 22, 2026	29.24	29.89	29.17	29.86	29.86	-0.63%	485,675
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
Apr 8, 2026	37.18	37.25	35.54	35.88	35.81	1.47%	632,427
Apr 7, 2026	35.54	35.67	34.34	35.36	35.30	0.14%	447,409
Apr 6, 2026	35.81	36.03	35.25	35.31	35.25	-1.40%	336,142
Apr 2, 2026	34.14	36.12	33.84	35.81	35.75	-0.25%	526,468
Apr 1, 2026	35.45	36.45	35.12	35.90	35.83	3.43%	536,930
Mar 31, 2026	33.49	34.78	33.43	34.71	34.65	5.60%	799,331
Mar 30, 2026	33.66	33.66	32.53	32.87	32.81	0.27%	722,799
Mar 27, 2026	31.75	33.06	31.57	32.78	32.72	3.67%	761,587
Mar 26, 2026	31.41	32.76	31.14	31.62	31.56	-2.62%	650,626
Mar 25, 2026	33.35	33.49	32.22	32.47	32.41	1.63%	644,051
Mar 24, 2026	31.15	32.06	30.61	31.95	31.89	0.95%	703,533
Mar 23, 2026	31.24	32.19	31.06	31.65	31.59	3.60%	992,453
Mar 20, 2026	31.79	31.82	30.04	30.55	30.49	-3.93%	1,274,214
Mar 19, 2026	31.59	32.25	30.88	31.80	31.74	-6.66%	1,103,544
Mar 18, 2026	34.77	35.00	33.76	34.07	34.01	-5.94%	607,548
Mar 17, 2026	36.84	37.31	35.89	36.22	36.15	-0.98%	405,856
Mar 16, 2026	36.00	36.91	35.59	36.58	36.51	1.92%	642,825
Mar 13, 2026	37.14	37.20	35.48	35.89	35.82	-4.27%	1,162,820
Mar 12, 2026	37.98	38.08	37.32	37.49	37.42	-1.96%	523,567
Mar 11, 2026	38.59	38.59	37.37	38.24	38.17	-2.27%	496,525
Mar 10, 2026	39.89	39.89	38.85	39.13	39.06	0.41%	654,957
Mar 9, 2026	37.58	38.97	36.37	38.97	38.90	0.65%	1,035,359
Mar 6, 2026	37.56	39.05	36.96	38.72	38.65	1.33%	832,024
Mar 5, 2026	38.53	38.81	36.96	38.21	38.14	-2.70%	690,260
Mar 4, 2026	39.60	39.60	38.45	39.27	39.20	1.60%	599,837
Mar 3, 2026	38.70	38.82	37.04	38.65	38.58	-6.03%	1,027,015
Mar 2, 2026	41.50	41.70	39.87	41.13	41.06	-0.42%	723,773
Feb 27, 2026	41.00	41.39	40.61	41.36	41.23	2.35%	445,998
Feb 26, 2026	39.67	40.50	39.26	40.41	40.28	1.30%	652,512
Feb 25, 2026	39.92	40.46	39.45	39.89	39.76	1.81%	392,920
Feb 24, 2026	37.84	39.25	37.75	39.18	39.05	1.11%	356,151
Feb 23, 2026	38.12	38.75	37.75	38.75	38.63	2.76%	569,360
Feb 20, 2026	36.31	37.71	36.00	37.71	37.59	2.72%	828,566
Feb 19, 2026	35.94	36.90	35.45	36.71	36.59	2.14%	579,683
Feb 18, 2026	36.11	36.29	35.66	35.94	35.82	1.04%	520,978
Feb 17, 2026	34.57	35.82	34.45	35.57	35.46	-1.71%	715,056
Feb 13, 2026	35.29	36.23	34.88	36.19	36.07	4.60%	421,677
Feb 12, 2026	37.00	37.15	34.57	34.60	34.49	-7.31%	641,325
Feb 11, 2026	37.69	37.79	36.24	37.33	37.21	2.64%	520,190
Feb 10, 2026	35.53	36.67	35.23	36.37	36.25	1.91%	429,587
Feb 9, 2026	34.99	35.85	34.93	35.69	35.58	4.20%	648,321
Feb 6, 2026	33.79	34.65	33.62	34.25	34.14	4.55%	600,176
Feb 5, 2026	32.77	34.21	32.05	32.76	32.66	-5.07%	888,880
Feb 4, 2026	35.76	35.89	33.30	34.51	34.40	-1.51%	709,570
Feb 3, 2026	35.75	36.30	34.12	35.04	34.93	2.88%	744,051