Skip to main content
IC
Triple Flag Precious Metals Corp. (TFPM)
NYSE: TFPM · Real-Time Price · USD
20.09
-1.98 (-8.97%)
At close: May 12, 2025, 4:00 PM
20.09
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT

TFPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202521.2221.2720.0120.0920.09-8.97%762,311
May 9, 202521.7522.0721.5722.0722.072.79%498,607
May 8, 202521.9422.0021.4721.4721.47-1.96%742,850
May 7, 202521.9722.1021.6621.9021.90-0.68%546,858
May 6, 202522.0022.2121.7922.0522.051.99%404,995
May 5, 202521.6021.6921.2021.6221.623.25%488,143
May 2, 202521.0521.1720.6020.9420.941.40%644,463
May 1, 202520.3420.7320.3420.6520.65-0.67%441,229
Apr 30, 202520.0020.7919.8720.7920.792.62%330,218
Apr 29, 202520.5520.6220.2020.2620.26-1.55%536,269
Apr 28, 202520.7220.7220.3120.5820.58-0.91%506,775
Apr 25, 202520.9121.1820.6920.7720.77-2.49%405,719
Apr 24, 202521.5621.6021.0221.3021.300.52%566,792
Apr 23, 202521.2821.4320.9221.1921.19-4.03%865,648
Apr 22, 202522.2622.5422.0522.0822.08-0.81%566,150
Apr 21, 202522.5922.9621.7622.2622.261.18%375,883
Apr 17, 202521.8422.0021.6222.0022.00-0.27%402,784
Apr 16, 202522.3422.4621.8922.0622.061.71%247,294
Apr 15, 202521.7821.9021.5021.6921.690.42%369,851
Apr 14, 202520.9621.8020.9121.6021.600.75%363,067
Apr 11, 202521.3021.6521.1121.4421.444.03%545,651
Apr 10, 202519.9821.0119.9020.6120.613.72%594,893
Apr 9, 202519.0020.1919.0019.8719.878.28%709,794
Apr 8, 202519.2019.2018.2118.3518.350.05%282,179
Apr 7, 202517.8618.9017.7218.3418.34-0.65%351,825
Apr 4, 202519.2719.6218.3918.4618.46-6.72%581,403
Apr 3, 202518.7819.8518.5319.7919.791.80%486,950
Apr 2, 202519.1919.5218.9119.4419.440.83%247,633
Apr 1, 202519.2919.3118.9219.2819.280.68%219,562
Mar 31, 202519.4819.5818.8919.1519.15-1.24%306,594
Mar 28, 202519.7419.9019.3019.3919.39-1.67%192,511
Mar 27, 202519.3819.7919.2419.7219.722.60%188,326
Mar 26, 202519.4519.5619.1519.2219.22-1.13%143,072
Mar 25, 202519.4519.8319.4119.4419.440.73%147,776
Mar 24, 202519.1319.5019.0819.3019.300.89%208,272
Mar 21, 202519.1319.2318.9519.1319.13-0.62%329,860
Mar 20, 202518.9719.3418.9419.2519.25-204,905
Mar 19, 202519.1119.3918.8519.2519.250.31%207,655
Mar 18, 202519.1519.4819.0019.1919.191.32%274,161
Mar 17, 202519.0319.2318.6318.9418.940.05%430,520
Mar 14, 202518.8219.0518.7218.9318.931.12%252,649
Mar 13, 202518.2518.8118.2518.7218.722.91%270,881
Mar 12, 202518.0218.3417.9218.1918.190.22%193,227
Mar 11, 202517.5318.2517.5318.1518.154.25%417,232
Mar 10, 202517.4217.6417.2617.4117.41-0.97%197,818
Mar 7, 202517.5318.0017.3017.5817.580.17%171,367
Mar 6, 202517.5817.8017.3417.5517.55-0.85%202,977
Mar 5, 202517.1117.7217.1017.7017.704.12%317,891
Mar 4, 202516.9017.1916.5417.0017.001.43%299,948
Mar 3, 202516.7317.1116.6316.7616.761.58%579,090