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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.31	37.71	37.71	37.71	36	828,566
February 19, 2026	35.94	36.71	36.71	36.9	35.45	579,683
February 18, 2026	36.11	35.94	35.94	36.29	35.66	521,000
February 17, 2026	34.57	35.57	35.57	35.82	34.45	715,100
February 13, 2026	35.29	36.19	36.19	36.23	34.88	421,700
February 12, 2026	37	34.6	34.6	37.15	34.57	641,325
February 11, 2026	37.69	37.33	37.33	37.79	36.24	520,200
February 10, 2026	35.53	36.37	36.37	36.67	35.23	429,587
February 09, 2026	34.99	35.69	35.69	35.85	34.93	648,321
February 06, 2026	33.79	34.25	34.25	34.65	33.62	600,200
February 05, 2026	32.77	32.76	32.76	34.21	32.05	888,900
February 04, 2026	35.76	34.51	34.51	35.89	33.3	709,600
February 03, 2026	35.74	35.04	35.04	36.3	34.12	744,051
February 02, 2026	34.07	34.06	34.06	34.67	33.1	707,726
January 30, 2026	34.61	33.72	33.72	36.07	33.42	1.19M
January 29, 2026	40.26	37.4	37.4	40.29	37.33	1.1M
January 28, 2026	38.91	39.46	39.46	39.64	38.38	742,231
January 27, 2026	38.71	38.4	38.4	38.92	37.54	791,202
January 26, 2026	40	38.61	38.61	40.27	38.61	926,932
January 23, 2026	39.23	38.45	38.45	39.71	38.38	633,806
January 22, 2026	37.65	38.87	38.87	39.3	37.43	777,340
January 21, 2026	39.15	37.34	37.34	39.73	37.26	843,381
January 20, 2026	39.06	38.19	38.19	39.07	37.85	732,568
January 16, 2026	36.3	36.99	36.99	36.99	35.9	491,378
January 15, 2026	36	36.43	36.43	36.73	35.83	478,426
January 14, 2026	37.48	36.48	36.48	37.6	35.92	677,908
January 13, 2026	36.72	36.59	36.59	36.91	36	697,976
January 12, 2026	36.29	36.13	36.13	36.71	35.79	698,100
January 09, 2026	35.08	35.1	35.1	35.61	34.75	456,034
January 08, 2026	34.2	34.83	34.83	34.84	33.6	370,187
January 07, 2026	34.01	34.84	34.84	34.85	33.18	416,008
January 06, 2026	33.81	35.07	35.07	35.15	33.65	592,092
January 05, 2026	33.12	33.34	33.34	34.27	32.97	586,600
January 02, 2026	33.5	32.77	32.77	33.79	31.93	492,563
December 31, 2025	33.24	33.22	33.22	33.7	33.05	406,709
December 30, 2025	34.08	33.43	33.43	34.42	33.11	675,326
December 29, 2025	34	33.14	33.14	34.3	33.07	907,943
December 26, 2025	35.35	35.49	35.49	35.86	34.74	512,208
December 24, 2025	34.9	34.9	34.9	34.98	34.12	453,600
December 23, 2025	35.1	34.82	34.82	35.14	34.29	850,200
December 22, 2025	35.15	34.8	34.8	35.44	34.55	805,900
December 19, 2025	33.15	34.44	34.44	34.6	33.09	1.12M
December 18, 2025	33.47	33.05	33.05	33.92	32.95	778,274
December 17, 2025	34.11	33.65	33.65	34.11	33.14	595,538
December 16, 2025	34.18	33.8	33.8	34.7	33.5	485,224
December 15, 2025	35.28	33.99	33.99	35.67	33.81	677,489
December 12, 2025	35.42	34.67	34.67	35.77	34.4	739,436
December 11, 2025	34.25	34.7	34.7	35.25	33.93	673,742
December 10, 2025	33.51	34.11	34.11	34.47	32.99	441,000
December 09, 2025	32.45	33.45	33.45	33.65	32.45	464,507
December 08, 2025	32.75	32.36	32.36	32.99	32.35	412,919
December 05, 2025	33.1	32.75	32.75	33.45	32.42	326,600
December 04, 2025	32.2	32.79	32.79	33.02	32.2	292,959
December 03, 2025	32.89	32.48	32.48	33.24	32.35	320,947
December 02, 2025	33.67	32.61	32.61	33.75	31.85	531,839
December 01, 2025	34.5	33.6	33.6	34.5	33.1	602,976
November 28, 2025	32.86	33.49	33.49	33.5	32.61	317,100
November 26, 2025	31.91	32.51	32.51	32.65	31.9	426,200
November 25, 2025	31.5	31.58	31.58	31.83	31.34	342,637
November 24, 2025	29.84	31.54	31.48	31.64	29.84	535,600

Triple Flag Precious Metals Corp. (TFPM) NYSE