Triple Flag Precious Metals Corp. TFPM
30.38 USD -0.08 (-0.26%)
Regular-session close
30.41 +0.03 +0.10%
After hours · Nov 13, 6:38 PM ET
30.29 Day range 31.10
26.85 52-week range 41.36
- YTD
- -8.55%
- 1 year
- -1.49%
TFPM price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.50 | 31.09 | 30.29 | 30.38 | -0.08 | -0.26% | 299,139 |
| Nov 12, 2026 | 30.80 | 31.25 | 30.36 | 30.46 | -0.91 | -2.90% | 388,000 |
| Nov 11, 2026 | 32.12 | 32.12 | 31.33 | 31.37 | -0.78 | -2.43% | 502,400 |
| Nov 10, 2026 | 31.82 | 32.50 | 31.80 | 32.15 | -0.82 | -2.49% | 565,000 |
| Nov 9, 2026 | 32.40 | 33.21 | 32.24 | 32.97 | +1.44 | +4.57% | 766,300 |
| Nov 6, 2026 | 30.41 | 31.54 | 29.95 | 31.53 | +0.74 | +2.40% | 473,800 |
| Nov 5, 2026 | 30.97 | 31.45 | 29.57 | 30.79 | +0.65 | +2.16% | 575,700 |
| Nov 4, 2026 | 29.85 | 30.29 | 29.33 | 30.14 | +1.89 | +6.69% | 671,800 |
| Nov 3, 2026 | 28.97 | 29.18 | 28.18 | 28.25 | -0.62 | -2.15% | 507,400 |
| Nov 2, 2026 | 28.60 | 29.29 | 28.59 | 28.87 | +0.74 | +2.63% | 513,300 |
| Oct 30, 2026 | 28.08 | 28.29 | 27.59 | 28.13 | -1.05 | -3.60% | 765,000 |
| Oct 29, 2026 | 29.23 | 29.58 | 28.96 | 29.18 | -0.69 | -2.31% | 327,400 |
| Oct 28, 2026 | 29.64 | 29.88 | 29.23 | 29.87 | +0.21 | +0.71% | 417,100 |
| Oct 27, 2026 | 29.22 | 29.67 | 29.00 | 29.66 | +0.62 | +2.13% | 330,000 |
| Oct 26, 2026 | 29.00 | 29.09 | 28.39 | 29.04 | +0.17 | +0.59% | 258,000 |
| Oct 23, 2026 | 29.03 | 29.49 | 28.45 | 28.87 | -0.50 | -1.70% | 486,900 |
| Oct 22, 2026 | 30.03 | 30.03 | 29.25 | 29.37 | -1.39 | -4.52% | 431,800 |
| Oct 21, 2026 | 30.79 | 30.89 | 30.33 | 30.76 | +0.07 | +0.23% | 190,400 |
| Oct 20, 2026 | 30.22 | 31.35 | 30.13 | 30.69 | +0.07 | +0.23% | 259,400 |
| Oct 19, 2026 | 30.71 | 30.91 | 30.40 | 30.62 | -0.09 | -0.29% | 374,700 |
| Oct 16, 2026 | 30.45 | 31.27 | 30.42 | 30.71 | +0.22 | +0.72% | 362,100 |
| Oct 15, 2026 | 30.17 | 30.58 | 29.78 | 30.49 | +0.86 | +2.90% | 298,200 |
| Oct 14, 2026 | 29.91 | 30.16 | 29.34 | 29.63 | -1.14 | -3.70% | 370,800 |
| Oct 13, 2026 | 31.28 | 31.56 | 30.58 | 30.77 | -0.36 | -1.16% | 395,700 |
| Oct 12, 2026 | 30.74 | 31.26 | 30.74 | 31.13 | -0.08 | -0.26% | 209,600 |
| Oct 9, 2026 | 31.28 | 31.37 | 30.92 | 31.21 | +0.59 | +1.93% | 264,300 |
| Oct 8, 2026 | 30.00 | 30.72 | 29.96 | 30.62 | +0.49 | +1.63% | 368,600 |
| Oct 7, 2026 | 30.04 | 30.44 | 29.58 | 30.13 | -0.55 | -1.79% | 422,500 |
| Oct 6, 2026 | 30.57 | 31.10 | 30.34 | 30.68 | +0.20 | +0.66% | 401,800 |
| Oct 5, 2026 | 30.67 | 30.72 | 29.89 | 30.48 | -0.13 | -0.42% | 480,700 |
| Oct 2, 2026 | 30.91 | 31.01 | 30.17 | 30.61 | +0.17 | +0.56% | 544,100 |
| Oct 1, 2026 | 30.75 | 30.90 | 30.36 | 30.44 | -0.37 | -1.20% | 359,300 |
| Sep 30, 2026 | 31.33 | 31.34 | 30.72 | 30.81 | -0.24 | -0.77% | 446,400 |
| Sep 29, 2026 | 30.89 | 31.14 | 30.61 | 31.05 | +0.22 | +0.71% | 444,600 |
| Sep 28, 2026 | 30.97 | 31.34 | 30.54 | 30.83 | -1.36 | -4.22% | 497,300 |
| Sep 25, 2026 | 32.02 | 32.27 | 31.67 | 32.19 | +0.15 | +0.47% | 252,200 |
| Sep 24, 2026 | 32.30 | 32.31 | 31.70 | 32.04 | -0.48 | -1.48% | 349,300 |
| Sep 23, 2026 | 32.82 | 32.82 | 32.27 | 32.52 | -1.21 | -3.59% | 419,700 |
| Sep 22, 2026 | 32.63 | 34.04 | 32.63 | 33.73 | +0.97 | +2.96% | 382,100 |
| Sep 21, 2026 | 33.32 | 33.39 | 32.43 | 32.76 | -0.38 | -1.15% | 406,900 |
| Sep 18, 2026 | 32.86 | 33.24 | 32.46 | 33.14 | +0.27 | +0.82% | 419,000 |
| Sep 17, 2026 | 32.85 | 33.16 | 32.42 | 32.87 | +0.92 | +2.88% | 368,400 |
| Sep 16, 2026 | 33.18 | 33.19 | 31.39 | 31.95 | -0.62 | -1.90% | 583,000 |
| Sep 15, 2026 | 32.54 | 32.63 | 32.02 | 32.57 | -0.04 | -0.12% | 593,400 |
| Sep 14, 2026 | 32.77 | 33.15 | 32.31 | 32.61 | -1.17 | -3.46% | 526,800 |
| Sep 11, 2026 | 33.60 | 34.27 | 33.60 | 33.78 | +0.82 | +2.49% | 929,200 |
| Sep 10, 2026 | 32.89 | 33.45 | 32.66 | 32.96 | -0.94 | -2.77% | 424,200 |
| Sep 9, 2026 | 34.37 | 35.00 | 33.84 | 33.90 | +0.07 | +0.21% | 319,100 |
| Sep 8, 2026 | 33.80 | 34.30 | 33.45 | 33.83 | -0.09 | -0.27% | 494,200 |
| Sep 4, 2026 | 33.90 | 34.30 | 33.62 | 33.92 | -0.63 | -1.82% | 389,300 |
| Sep 3, 2026 | 35.14 | 35.16 | 34.12 | 34.55 | +0.45 | +1.32% | 532,600 |
| Sep 2, 2026 | 33.52 | 34.14 | 33.47 | 34.10 | +1.45 | +4.44% | 501,500 |
| Sep 1, 2026 | 32.58 | 33.65 | 32.33 | 32.65 | -1.05 | -3.12% | 547,400 |
| Aug 31, 2026 | 33.81 | 33.88 | 33.13 | 33.70 | -0.30 | -0.88% | 1,138,800 |
| Aug 28, 2026 | 35.34 | 35.34 | 33.60 | 34.00 | -1.02 | -2.91% | 477,800 |
| Aug 27, 2026 | 34.90 | 35.37 | 34.56 | 35.02 | +0.04 | +0.11% | 295,700 |
| Aug 26, 2026 | 35.10 | 35.93 | 34.98 | 34.98 | -0.72 | -2.02% | 449,600 |
| Aug 25, 2026 | 34.00 | 35.73 | 33.73 | 35.70 | +1.00 | +2.88% | 466,800 |
| Aug 24, 2026 | 34.06 | 34.74 | 33.79 | 34.70 | +0.91 | +2.69% | 1,241,400 |
| Aug 21, 2026 | 34.29 | 34.29 | 33.22 | 33.79 | +0.50 | +1.50% | 822,600 |
| Aug 20, 2026 | 32.43 | 33.38 | 32.36 | 33.29 | +0.56 | +1.71% | 652,800 |
| Aug 19, 2026 | 32.25 | 33.13 | 32.17 | 32.73 | +1.97 | +6.40% | 577,400 |
| Aug 18, 2026 | 31.15 | 31.32 | 30.68 | 30.76 | -0.88 | -2.78% | 590,100 |
| Aug 17, 2026 | 31.80 | 32.12 | 31.51 | 31.64 | +0.17 | +0.54% | 536,000 |
| Aug 14, 2026 | 31.75 | 31.93 | 31.41 | 31.47 | +0.17 | +0.54% | 402,600 |
65 days, newest first. Daily bars as drawn on the TFPM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.