TSX:TFPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	31.90	31.90	31.33	31.60	31.60	-2.74%	171,445
Jun 26, 2025	32.75	32.84	32.24	32.49	32.49	-0.31%	86,238
Jun 25, 2025	33.10	33.10	32.50	32.59	32.59	-2.22%	257,500
Jun 24, 2025	33.71	33.71	32.79	33.33	33.33	-2.60%	240,300
Jun 23, 2025	33.89	34.84	33.89	34.22	34.22	0.97%	119,315
Jun 20, 2025	33.99	34.17	33.53	33.89	33.89	0.71%	294,700
Jun 19, 2025	33.75	33.83	33.58	33.65	33.65	0.03%	23,421
Jun 18, 2025	33.31	33.92	33.28	33.64	33.64	0.36%	262,400
Jun 17, 2025	33.29	33.52	33.03	33.52	33.52	0.60%	68,115
Jun 16, 2025	34.14	34.14	33.17	33.32	33.32	-2.40%	138,530
Jun 13, 2025	33.68	34.57	33.68	34.14	34.14	2.37%	276,420
Jun 12, 2025	33.22	33.61	33.22	33.35	33.35	1.31%	138,700
Jun 11, 2025	32.73	33.05	32.52	32.92	32.92	0.95%	135,200
Jun 10, 2025	33.07	33.26	32.41	32.61	32.61	-1.72%	138,200
Jun 9, 2025	32.96	33.30	32.78	33.18	33.18	1.22%	176,921
Jun 6, 2025	33.79	33.83	32.77	32.78	32.78	-3.02%	93,800
Jun 5, 2025	33.97	34.50	33.55	33.80	33.80	1.11%	98,018
Jun 4, 2025	32.99	33.59	32.82	33.43	33.43	1.92%	123,000
Jun 3, 2025	31.78	32.83	31.25	32.80	32.80	4.06%	175,331
Jun 2, 2025	30.71	31.82	30.71	31.52	31.52	4.82%	126,300
May 30, 2025	29.74	30.17	29.62	30.07	30.07	0.20%	346,100
May 29, 2025	30.20	30.27	29.89	30.01	29.93	-0.56%	55,000
May 28, 2025	30.04	30.28	29.63	30.18	30.10	1.21%	148,000
May 27, 2025	29.83	30.24	29.78	29.82	29.74	-0.96%	128,200
May 26, 2025	29.96	30.20	29.19	30.11	30.03	0.67%	34,200
May 23, 2025	29.73	30.00	29.42	29.91	29.83	1.98%	94,700
May 22, 2025	29.51	29.62	29.21	29.33	29.26	-0.85%	86,100
May 21, 2025	29.21	29.64	29.08	29.58	29.51	2.18%	155,910
May 20, 2025	28.29	28.97	28.29	28.95	28.88	4.25%	140,300
May 16, 2025	27.21	27.85	27.15	27.77	27.70	-0.11%	108,800
May 15, 2025	27.74	27.90	27.31	27.80	27.73	1.31%	78,000
May 14, 2025	27.37	27.53	27.10	27.44	27.37	-1.15%	144,813
May 13, 2025	28.07	28.16	27.53	27.76	27.69	-1.03%	186,842
May 12, 2025	29.70	29.70	27.98	28.05	27.98	-8.63%	137,800
May 9, 2025	30.23	30.70	30.08	30.70	30.62	2.71%	172,300
May 8, 2025	30.28	30.44	29.88	29.89	29.81	-1.22%	126,800
May 7, 2025	30.03	30.44	29.91	30.26	30.18	-0.16%	256,700
May 6, 2025	30.33	30.49	30.03	30.31	30.23	1.58%	110,835
May 5, 2025	29.80	29.88	29.29	29.84	29.76	3.32%	86,948
May 2, 2025	28.99	28.99	28.42	28.88	28.81	1.01%	125,100
May 1, 2025	28.18	28.71	28.08	28.59	28.52	-0.07%	92,722
Apr 30, 2025	27.67	28.64	27.61	28.61	28.54	2.18%	231,223
Apr 29, 2025	28.45	28.57	27.90	28.00	27.93	-1.48%	197,301
Apr 28, 2025	28.79	28.79	28.13	28.42	28.35	-1.18%	118,837
Apr 25, 2025	28.97	29.40	28.72	28.76	28.69	-2.54%	78,914
Apr 24, 2025	29.87	29.87	29.21	29.51	29.44	0.51%	153,142
Apr 23, 2025	29.39	29.61	28.99	29.36	29.29	-3.83%	197,400
Apr 22, 2025	30.98	31.17	30.48	30.53	30.45	-0.91%	228,315
Apr 21, 2025	31.11	31.71	30.08	30.81	30.73	1.22%	188,100
Apr 17, 2025	30.40	30.49	30.04	30.44	30.36	-0.36%	139,232