Skip to main content
Triple Flag Precious Metals Corp. (TFPM)
NYSE: TFPM · Real-Time Price · USD
26.11
+0.30 (1.16%)
At close: Aug 15, 2025, 4:00 PM
26.86
+0.75 (2.87%)
After-hours: Aug 15, 2025, 7:57 PM EDT

TFPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.8526.1725.5626.1126.111.16%1,395,353
Aug 14, 202525.9826.2525.5625.8125.81-0.73%770,884
Aug 13, 202526.8826.9525.9826.0026.00-2.77%510,168
Aug 12, 202527.0927.1726.6226.7426.74-0.56%368,781
Aug 11, 202526.2127.0925.6926.8926.891.63%734,889
Aug 8, 202526.8327.1426.0726.4626.46-0.60%741,135
Aug 7, 202525.5126.9725.1126.6226.627.47%976,415
Aug 6, 202524.5024.8724.3924.7724.771.27%379,864
Aug 5, 202523.6224.5023.6224.4624.462.47%328,342
Aug 4, 202523.2123.8923.2123.8723.873.60%262,803
Aug 1, 202523.2723.4222.6023.0423.040.96%608,447
Jul 31, 202523.0723.2822.7222.8222.82-0.87%296,979
Jul 30, 202523.3623.5822.9423.0223.02-2.17%375,588
Jul 29, 202523.4323.6323.3223.5323.530.73%240,371
Jul 28, 202523.5023.6023.1523.3623.36-1.23%281,024
Jul 25, 202523.5423.8723.3823.6523.650.17%325,989
Jul 24, 202523.6223.7423.1923.6123.61-0.96%339,944
Jul 23, 202524.2324.2323.6923.8423.84-1.57%370,623
Jul 22, 202523.8824.3123.6024.2224.221.94%392,394
Jul 21, 202523.5923.9423.5823.7623.762.68%342,355
Jul 18, 202523.1923.3222.9623.1423.140.30%389,154
Jul 17, 202523.0023.1222.7023.0723.07-1.33%400,263
Jul 16, 202523.5923.6323.0523.3823.38-0.85%330,251
Jul 15, 202523.5123.6623.2123.5823.58-0.25%566,892
Jul 14, 202523.8124.1523.5623.6423.640.17%416,008
Jul 11, 202523.5623.7223.1723.6023.601.37%543,725
Jul 10, 202523.9123.9122.9823.2823.28-1.02%414,500
Jul 9, 202523.0823.6922.8823.5223.522.08%425,672
Jul 8, 202524.6024.6022.8223.0423.04-6.23%682,340
Jul 7, 202524.0724.5723.7024.5724.571.65%671,934
Jul 3, 202523.8824.1723.7524.1724.171.21%236,651
Jul 2, 202523.7224.0123.5823.8823.881.02%559,246
Jul 1, 202523.9824.1423.5423.6423.64-0.21%398,405
Jun 30, 202523.1123.7923.0823.6923.692.64%407,937
Jun 27, 202523.5023.5422.8223.0823.08-3.15%592,459
Jun 26, 202523.9024.1023.6623.8323.830.34%311,516
Jun 25, 202524.1524.2523.6823.7523.75-2.18%732,602
Jun 24, 202524.5324.5623.8724.2824.28-2.72%358,344
Jun 23, 202524.7225.4124.7224.9624.961.05%342,774
Jun 20, 202524.5224.9224.3024.7024.700.57%680,037
Jun 18, 202524.4024.8324.2624.5624.560.08%541,785
Jun 17, 202524.5924.6424.2624.5424.540.04%261,684
Jun 16, 202525.1525.1524.4324.5324.53-2.39%418,300
Jun 13, 202524.6625.4524.6625.1325.132.61%560,397
Jun 12, 202524.4224.7324.3824.4924.491.70%241,758
Jun 11, 202523.8324.1823.7324.0824.081.05%292,622
Jun 10, 202524.1924.3023.6523.8323.83-1.69%389,510
Jun 9, 202524.1224.3523.9024.2424.241.30%472,645
Jun 6, 202524.7024.7523.9123.9323.93-3.23%445,926
Jun 5, 202525.1325.3624.5524.7324.731.19%491,699