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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	35.69	36.07	36.07	36.13	35.35	88,800
August 14, 2025	35.87	35.69	35.69	36.25	35.3	125,300
August 13, 2025	36.9	35.79	35.79	37.08	35.76	203,705
August 12, 2025	37.22	36.84	36.84	37.36	36.63	86,500
August 11, 2025	36.26	37.07	37.07	37.31	35.57	184,300
August 08, 2025	36.75	36.35	36.35	37.3	35.85	171,220
August 07, 2025	35	36.58	36.58	36.97	34.7	231,594
August 06, 2025	33.66	34.11	34.11	34.17	33.53	125,000
August 05, 2025	32.6	33.71	33.71	33.74	32.6	101,239
August 01, 2025	32.03	31.76	31.76	32.19	31.22	152,935
July 31, 2025	32.02	31.62	31.62	32.15	31.49	133,200
July 30, 2025	32.3	31.83	31.83	32.55	31.81	112,300
July 29, 2025	32.11	32.45	32.45	32.55	32.08	139,000
July 28, 2025	32.18	32.09	32.09	32.25	31.75	128,215
July 25, 2025	32.16	32.45	32.45	32.67	32.11	82,227
July 24, 2025	32.13	32.2	32.2	32.32	31.73	109,819
July 23, 2025	32.87	32.42	32.42	32.9	32.26	196,712
July 22, 2025	32.79	32.96	32.96	33.07	32.24	339,200
July 21, 2025	32.41	32.49	32.49	32.79	32.4	296,700
July 18, 2025	31.89	31.78	31.78	32.01	31.51	163,644
July 17, 2025	31.62	31.66	31.66	31.79	31.23	114,538
July 16, 2025	32.59	31.98	31.98	32.59	31.72	98,837
July 15, 2025	32.22	32.28	32.28	32.4	31.86	468,233
July 14, 2025	32.36	32.33	32.33	33.06	32.25	493,914
July 11, 2025	31.94	32.29	32.29	32.39	31.76	99,200
July 10, 2025	32.68	31.79	31.79	32.68	31.48	97,008
July 09, 2025	31.6	32.2	32.2	32.4	31.28	114,200
July 08, 2025	33.42	31.51	31.51	33.42	31.25	149,220
July 07, 2025	32.53	33.53	33.53	33.56	32.41	143,127
July 04, 2025	32.85	32.9	32.9	33.33	32.66	82,900
July 03, 2025	32.25	32.61	32.61	32.75	32.25	125,929
July 02, 2025	32.48	32.46	32.46	32.74	32.12	208,049
June 30, 2025	31.6	32.29	32.29	32.4	31.57	119,537
June 27, 2025	31.9	31.6	31.6	31.9	31.33	171,445
June 26, 2025	32.75	32.49	32.49	32.84	32.24	86,238
June 25, 2025	33.1	32.59	32.59	33.1	32.5	257,500
June 24, 2025	33.71	33.33	33.33	33.71	32.79	240,300
June 23, 2025	33.89	34.22	34.22	34.84	33.89	119,315
June 20, 2025	33.99	33.89	33.89	34.17	33.53	294,700
June 19, 2025	33.75	33.65	33.65	33.83	33.58	23,421
June 18, 2025	33.31	33.64	33.64	33.92	33.28	262,400
June 17, 2025	33.29	33.52	33.52	33.52	33.03	68,115
June 16, 2025	34.14	33.32	33.32	34.14	33.17	138,530
June 13, 2025	33.68	34.14	34.14	34.57	33.68	276,420
June 12, 2025	33.22	33.35	33.35	33.61	33.22	138,700
June 11, 2025	32.73	32.92	32.92	33.05	32.52	135,200
June 10, 2025	33.07	32.61	32.61	33.26	32.41	138,200
June 09, 2025	32.96	33.18	33.18	33.3	32.78	176,921
June 06, 2025	33.79	32.78	32.78	33.83	32.77	93,800
June 05, 2025	33.97	33.8	33.8	34.5	33.55	98,018
June 04, 2025	32.99	33.43	33.43	33.59	32.82	123,000
June 03, 2025	31.78	32.8	32.8	32.83	31.25	175,453
June 02, 2025	30.71	31.52	31.52	31.82	30.71	126,300
May 30, 2025	29.74	30.07	30.07	30.17	29.62	346,100
May 29, 2025	30.2	30.01	29.93	30.27	29.89	55,000
May 28, 2025	30.04	30.18	30.1	30.28	29.63	148,000
May 27, 2025	29.83	29.82	29.74	30.24	29.78	128,200
May 26, 2025	29.96	30.11	30.03	30.2	29.19	34,200
May 23, 2025	29.73	29.91	29.91	30	29.42	94,711
May 22, 2025	29.51	29.33	29.33	29.62	29.21	86,192

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