NYSE : TFPM
Triple Flag Precious Metals Corp. — Price history
Materials · Other Precious Metals & Mining · Canada
Last price 28.13 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.79B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Triple Flag Precious Metals Corp. (TFPM) closed at 28.87 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 28.6 | 29.29 | 28.59 | 28.87 | 513,314 | +2.63% |
| 2026-10-30 | 28.08 | 28.29 | 27.59 | 28.13 | 767,120 | -3.60% |
| 2026-10-29 | 29.23 | 29.585 | 28.96 | 29.18 | 327,437 | -2.31% |
| 2026-10-28 | 29.64 | 29.88 | 29.23 | 29.87 | 417,624 | +0.71% |
| 2026-10-27 | 29.22 | 29.67 | 28.995 | 29.66 | 330,023 | +2.13% |
| 2026-10-26 | 29 | 29.09 | 28.39 | 29.04 | 260,027 | +0.59% |
| 2026-10-23 | 29.03 | 29.49 | 28.451 | 28.87 | 486,899 | -1.70% |
| 2026-10-22 | 30.03 | 30.03 | 29.25 | 29.37 | 431,863 | -4.52% |
| 2026-10-21 | 30.79 | 30.89 | 30.33 | 30.76 | 190,546 | +0.23% |
| 2026-10-20 | 30.22 | 31.35 | 30.13 | 30.69 | 259,454 | +0.23% |
| 2026-10-19 | 30.71 | 30.91 | 30.4 | 30.62 | 374,742 | -0.29% |
| 2026-10-16 | 30.45 | 31.275 | 30.423 | 30.71 | 295,487 | +0.72% |
| 2026-10-15 | 30.17 | 30.575 | 29.78 | 30.49 | 244,598 | +2.90% |
| 2026-10-14 | 29.91 | 30.16 | 29.34 | 29.63 | 364,378 | -3.70% |
| 2026-10-13 | 31.28 | 31.555 | 30.58 | 30.77 | 358,902 | -1.16% |
| 2026-10-12 | 30.74 | 31.26 | 30.74 | 31.13 | 192,559 | -0.26% |
| 2026-10-09 | 31.28 | 31.37 | 30.915 | 31.21 | 261,064 | +1.93% |
| 2026-10-08 | 30 | 30.72 | 29.96 | 30.62 | 349,838 | +1.63% |
| 2026-10-07 | 30.04 | 30.44 | 29.585 | 30.13 | 398,254 | -1.79% |
| 2026-10-06 | 30.57 | 31.105 | 30.34 | 30.68 | 393,636 | +0.66% |
| 2026-10-05 | 30.67 | 30.72 | 29.89 | 30.48 | 479,943 | -0.42% |
| 2026-10-02 | 30.91 | 31.01 | 30.175 | 30.61 | 521,297 | +0.56% |
| 2026-10-01 | 30.75 | 30.9 | 30.36 | 30.44 | 356,768 | -1.20% |
| 2026-09-30 | 31.33 | 31.34 | 30.715 | 30.81 | 419,757 | -0.77% |
| 2026-09-29 | 30.89 | 31.14 | 30.61 | 31.05 | 442,089 | +0.71% |
| 2026-09-28 | 30.97 | 31.345 | 30.54 | 30.83 | 411,527 | -4.22% |
| 2026-09-25 | 32.02 | 32.27 | 31.67 | 32.19 | 251,666 | +0.47% |
| 2026-09-24 | 32.3 | 32.31 | 31.7 | 32.04 | 325,143 | -1.48% |
| 2026-09-23 | 32.82 | 32.82 | 32.269 | 32.52 | 406,222 | -3.59% |
| 2026-09-22 | 32.63 | 34.045 | 32.63 | 33.73 | 377,841 | +2.96% |
| 2026-09-21 | 33.32 | 33.387 | 32.43 | 32.76 | 311,699 | -1.15% |
| 2026-09-18 | 32.86 | 33.24 | 32.46 | 33.14 | 402,255 | +0.82% |
| 2026-09-17 | 32.85 | 33.16 | 32.42 | 32.87 | 357,409 | +2.88% |
| 2026-09-16 | 33.18 | 33.19 | 31.39 | 31.95 | 522,007 | -1.90% |
| 2026-09-15 | 32.54 | 32.635 | 32.02 | 32.57 | 496,078 | -0.12% |
| 2026-09-14 | 32.77 | 33.15 | 32.31 | 32.61 | 428,031 | -3.46% |
| 2026-09-11 | 33.6 | 34.27 | 33.6 | 33.78 | 757,506 | +2.49% |
| 2026-09-10 | 32.89 | 33.45 | 32.662 | 32.96 | 424,186 | -2.77% |
| 2026-09-09 | 34.37 | 35 | 33.84 | 33.9 | 314,349 | +0.21% |
| 2026-09-08 | 33.8 | 34.3 | 33.45 | 33.83 | 494,272 | -0.27% |
| 2026-09-04 | 33.9 | 34.3 | 33.621 | 33.92 | 389,338 | -1.82% |
| 2026-09-03 | 35.14 | 35.16 | 34.12 | 34.55 | 359,012 | +1.32% |
| 2026-09-02 | 33.52 | 34.14 | 33.47 | 34.1 | 499,656 | +4.44% |
| 2026-09-01 | 32.58 | 33.655 | 32.33 | 32.65 | 405,876 | -3.12% |
| 2026-08-31 | 33.81 | 33.875 | 33.13 | 33.7 | 402,316 | -0.71% |
| 2026-08-28 | 35.34 | 35.34 | 33.6 | 34 | 478,887 | -2.91% |
| 2026-08-27 | 34.905 | 35.37 | 34.565 | 35.02 | 296,595 | +0.11% |
| 2026-08-26 | 35.1 | 35.93 | 34.98 | 34.98 | 451,281 | -2.02% |
| 2026-08-25 | 34 | 35.73 | 33.73 | 35.7 | 467,289 | +2.88% |
| 2026-08-24 | 34.06 | 34.74 | 33.79 | 34.7 | 1,241,656 | +2.69% |
| 2026-08-21 | 34.29 | 34.29 | 33.22 | 33.79 | 822,701 | +1.50% |
| 2026-08-20 | 32.43 | 33.375 | 32.36 | 33.29 | 652,870 | +1.71% |
| 2026-08-19 | 32.25 | 33.125 | 32.17 | 32.73 | 577,365 | +6.40% |
| 2026-08-18 | 31.15 | 31.32 | 30.68 | 30.76 | 590,131 | -2.78% |
| 2026-08-17 | 31.8 | 32.123 | 31.51 | 31.64 | 536,021 | +0.54% |
| 2026-08-14 | 31.75 | 31.93 | 31.41 | 31.47 | 402,718 | +0.54% |
| 2026-08-13 | 31.75 | 32 | 31.25 | 31.3 | 516,939 | -2.95% |
| 2026-08-12 | 32.54 | 32.74 | 32.08 | 32.25 | 476,402 | +0.84% |
| 2026-08-11 | 31.95 | 32.27 | 31.591 | 31.98 | 655,145 | -0.06% |
| 2026-08-10 | 32.26 | 32.44 | 31.58 | 32 | 1,074,275 | -1.90% |
| 2026-08-07 | 33.82 | 34.15 | 32.29 | 32.62 | 781,484 | +1.59% |
| 2026-08-06 | 30.92 | 32.31 | 30.92 | 32.11 | 608,837 | +2.69% |
| 2026-08-05 | 31.3 | 32.02 | 31.09 | 31.27 | 871,210 | +4.58% |
| 2026-08-04 | 30 | 30.3 | 29.58 | 29.9 | 424,134 | +2.19% |
| 2026-08-03 | 28.67 | 29.31 | 28.5 | 29.26 | 247,213 | +1.70% |
| 2026-07-31 | 28.84 | 29.15 | 28.41 | 28.77 | 452,959 | -2.94% |
| 2026-07-30 | 29.22 | 29.69 | 28.78 | 29.64 | 383,921 | +3.28% |
| 2026-07-29 | 28.58 | 29.38 | 28.011 | 28.7 | 470,667 | +0.46% |
| 2026-07-28 | 28.78 | 28.915 | 28.26 | 28.57 | 321,256 | -1.62% |
| 2026-07-27 | 29.27 | 29.789 | 28.53 | 29.04 | 366,483 | +0.03% |
| 2026-07-24 | 28.94 | 29.33 | 28.56 | 29.03 | 535,489 | +1.08% |
| 2026-07-23 | 28.35 | 29.03 | 28.25 | 28.72 | 431,879 | -1.71% |
| 2026-07-22 | 29.2 | 29.65 | 29.03 | 29.22 | 366,012 | +2.45% |
| 2026-07-21 | 27.93 | 28.57 | 27.93 | 28.52 | 430,065 | +4.13% |
| 2026-07-20 | 27.32 | 27.758 | 27.212 | 27.39 | 356,477 | +0.11% |
| 2026-07-17 | 27.01 | 27.61 | 26.67 | 27.36 | 381,724 | +0.74% |
| 2026-07-16 | 26.97 | 27.24 | 26.9 | 27.16 | 591,872 | -0.88% |
| 2026-07-15 | 27.84 | 27.95 | 27.101 | 27.4 | 466,096 | -1.72% |
| 2026-07-14 | 28.52 | 28.64 | 27.79 | 27.88 | 412,651 | +1.05% |
| 2026-07-13 | 27.7 | 27.86 | 27.29 | 27.59 | 508,603 | -1.81% |
| 2026-07-10 | 28.22 | 28.47 | 27.75 | 28.1 | 412,916 | -1.44% |
| 2026-07-09 | 28.48 | 28.67 | 27.812 | 28.51 | 459,315 | +2.92% |
| 2026-07-08 | 28.6 | 28.6 | 27.238 | 27.7 | 661,772 | -5.07% |
| 2026-07-07 | 29.93 | 30.225 | 28.87 | 29.18 | 679,295 | -2.99% |
| 2026-07-06 | 31.62 | 31.84 | 29.66 | 30.08 | 1,022,935 | -4.48% |
| 2026-07-02 | 30.9 | 31.495 | 30.645 | 31.49 | 1,349,900 | +4.34% |
| 2026-07-01 | 29.99 | 31.49 | 29.92 | 30.18 | 876,789 | +0.70% |
| 2026-06-30 | 30.1 | 30.3 | 29.48 | 29.97 | 1,256,668 | -0.46% |
| 2026-06-29 | 30.14 | 30.34 | 29.48 | 30.11 | 1,220,420 | +0.70% |
| 2026-06-26 | 28.87 | 30.53 | 28.71 | 29.9 | 1,681,772 | +6.14% |
| 2026-06-25 | 28.76 | 28.81 | 27.964 | 28.17 | 405,097 | +0.36% |
| 2026-06-24 | 27.48 | 28.48 | 27.16 | 28.07 | 496,729 | -2.53% |
| 2026-06-23 | 28.79 | 29.27 | 28.41 | 28.8 | 569,350 | -3.55% |
| 2026-06-22 | 29.24 | 29.89 | 29.17 | 29.86 | 573,021 | -0.63% |
| 2026-06-18 | 30.59 | 31.235 | 29.53 | 30.05 | 829,161 | -1.67% |
| 2026-06-17 | 31.13 | 32.19 | 30.52 | 30.56 | 637,109 | -2.40% |
| 2026-06-16 | 30.94 | 31.44 | 30.57 | 31.31 | 504,930 | +1.85% |
| 2026-06-15 | 30.86 | 31.43 | 30.4 | 30.74 | 1,158,348 | +5.42% |
| 2026-06-12 | 28.56 | 29.38 | 28.51 | 29.16 | 888,484 | +4.14% |
| 2026-06-11 | 27.19 | 28.13 | 26.61 | 28 | 1,180,732 | +4.28% |
| 2026-06-10 | 27.23 | 27.88 | 26.83 | 26.85 | 900,103 | -3.56% |
| 2026-06-09 | 28.89 | 28.94 | 27.34 | 27.84 | 776,036 | -2.21% |
| 2026-06-08 | 28.36 | 28.81 | 28.27 | 28.47 | 588,947 | +0.71% |
| 2026-06-05 | 29.76 | 29.76 | 28.11 | 28.27 | 728,500 | -7.01% |
| 2026-06-04 | 30.49 | 30.82 | 30.175 | 30.4 | 397,296 | +1.77% |
| 2026-06-03 | 30.36 | 30.55 | 29.77 | 29.87 | 326,807 | -3.43% |
| 2026-06-02 | 30.49 | 30.93 | 29.93 | 30.93 | 551,705 | +1.74% |
| 2026-06-01 | 30.83 | 30.88 | 29.87 | 30.4 | 746,514 | -3.87% |
| 2026-05-29 | 30.7 | 31.9 | 30.61 | 31.68 | 671,394 | +3.46% |
| 2026-05-28 | 30.29 | 31.05 | 29.82 | 30.62 | 631,016 | +0.07% |
| 2026-05-27 | 30.62 | 31.09 | 30.38 | 30.6 | 444,474 | -3.16% |
| 2026-05-26 | 31.74 | 31.96 | 31.29 | 31.6 | 377,958 | +2.80% |
| 2026-05-22 | 31.71 | 31.71 | 30.721 | 30.74 | 693,918 | -3.61% |
| 2026-05-21 | 31.27 | 32.43 | 31.06 | 31.89 | 399,879 | +0.54% |
| 2026-05-20 | 30.94 | 32.01 | 30.77 | 31.72 | 504,046 | +2.89% |
| 2026-05-19 | 31.28 | 31.3 | 30.64 | 30.83 | 584,809 | -2.71% |
| 2026-05-18 | 32.01 | 32.57 | 31.38 | 31.69 | 734,261 | -0.91% |
| 2026-05-15 | 33.03 | 33.315 | 31.67 | 31.98 | 1,136,567 | -6.52% |
| 2026-05-14 | 35.5 | 35.6 | 34.18 | 34.21 | 514,348 | -3.85% |
| 2026-05-13 | 34.99 | 36.12 | 34.68 | 35.58 | 601,563 | +0.71% |