Triple Flag Precious Metals Corp. - TFPM.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.18	51.49	51.49	51.59	49.27	159,865
February 19, 2026	49.26	50.25	50.25	50.52	48.88	140,041
February 18, 2026	48.87	49.22	49.22	49.52	48.83	93,220
February 17, 2026	47.86	48.53	48.53	48.86	47.21	111,400
February 13, 2026	47.99	49.26	49.26	49.31	47.57	147,000
February 12, 2026	50.28	47.08	47.08	50.49	47.04	172,041
February 11, 2026	50.6	50.7	50.7	51.25	49.36	91,822
February 10, 2026	48.15	49.36	49.36	49.62	47.68	85,700
February 09, 2026	47.58	48.5	48.5	48.63	47.48	146,617
February 06, 2026	46.01	46.77	46.77	47.19	46.01	152,240
February 05, 2026	45.23	44.97	44.97	46.55	44.75	231,925
February 04, 2026	48.92	47.11	47.11	48.92	45.6	129,649
February 03, 2026	48.91	47.8	47.8	49.11	46.55	219,600
February 02, 2026	47.87	46.6	46.6	47.87	45.52	174,430
January 30, 2026	47.83	45.91	45.91	48.59	45.48	309,100
January 29, 2026	54.13	50.5	50.5	54.42	50.36	442,522
January 28, 2026	52.42	53.61	53.61	53.71	52.07	211,038
January 27, 2026	52.8	52.2	52.2	52.8	51.09	176,800
January 26, 2026	54.28	53.03	53.03	54.79	52.99	241,400
January 23, 2026	53.93	52.77	52.77	54.41	52.66	211,100
January 22, 2026	51.48	53.67	53.67	54.22	51.48	178,200
January 21, 2026	54.42	51.73	51.73	54.5	51.58	230,900
January 20, 2026	53.81	52.9	52.9	53.85	52.4	117,200
January 19, 2026	52.14	53.18	53.18	53.31	52.04	63,000
January 16, 2026	50.2	51.42	51.42	51.46	49.96	71,003
January 15, 2026	50.3	50.69	50.69	51.03	50.27	133,721
January 14, 2026	51.69	50.73	50.73	52.04	50.04	157,415
January 13, 2026	51	50.77	50.77	51.2	50.08	169,800
January 12, 2026	50.18	50.19	50.19	50.87	50.09	198,600
January 09, 2026	48.53	48.88	48.88	49.49	48.29	96,411
January 08, 2026	47.88	48.25	48.25	48.29	46.77	121,642
January 07, 2026	47.29	48.28	48.28	48.29	45.83	68,300
January 06, 2026	46.49	48.34	48.34	48.51	46.46	125,039
January 05, 2026	45.53	45.88	45.88	47.11	45.53	93,100
January 02, 2026	45.88	44.94	44.94	46.35	43.85	82,800
December 31, 2025	45.65	45.61	45.61	46.19	45.42	85,349
December 30, 2025	46.85	45.77	45.77	46.93	45.48	192,900
December 29, 2025	46.95	45.38	45.38	46.97	45.31	101,100
December 23, 2025	48.13	47.73	47.73	48.18	47.16	79,946
December 22, 2025	48.98	47.82	47.82	48.98	47.5	108,811
December 19, 2025	45.55	47.64	47.64	47.7	45.55	1.05M
December 18, 2025	46.16	45.58	45.58	46.75	45.44	174,900
December 17, 2025	46.86	46.36	46.36	46.95	45.77	95,743
December 16, 2025	46.87	46.47	46.47	47.52	46.16	123,333
December 15, 2025	47.88	46.75	46.75	48.39	46.64	282,709
December 12, 2025	48.75	47.69	47.69	48.8	47.47	275,223
December 11, 2025	47.01	47.73	47.73	48.47	46.78	146,353
December 10, 2025	46.01	47.05	47.05	47.51	45.75	102,600
December 09, 2025	44.51	46.33	46.33	46.57	44.51	113,525
December 08, 2025	45.21	44.88	44.88	45.5	44.77	60,144
December 05, 2025	45.86	45.22	45.22	46.21	44.93	59,900
December 04, 2025	44.9	45.76	45.76	46.05	44.9	68,200
December 03, 2025	46.25	45.26	45.26	46.25	45.15	74,600
December 02, 2025	46.9	45.6	45.6	47.14	44.63	118,832
December 01, 2025	47.8	47.08	47.08	47.8	46.42	97,223
November 28, 2025	46.01	46.88	46.8	47	45.81	71,100
November 27, 2025	45.43	45.83	45.75	45.91	45.43	17,500
November 26, 2025	44.92	45.67	45.67	45.84	44.9	158,426
November 25, 2025	44.49	44.5	44.5	44.83	44.29	74,500
November 24, 2025	42.25	44.6	44.6	44.68	42.24	776,800

Triple Flag Precious Metals Corp. (TFPM.TO) TSX