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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25.85	26.11	26.11	26.17	25.56	1.71M
August 14, 2025	25.98	25.81	25.81	26.25	25.56	770,884
August 13, 2025	26.88	26	26	26.95	25.98	510,168
August 12, 2025	27.09	26.74	26.74	27.17	26.62	368,781
August 11, 2025	26.21	26.89	26.89	27.09	25.69	734,900
August 08, 2025	26.83	26.46	26.46	27.14	26.07	741,135
August 07, 2025	25.51	26.62	26.62	26.97	25.11	976,415
August 06, 2025	24.5	24.77	24.77	24.87	24.39	379,864
August 05, 2025	23.62	24.46	24.46	24.5	23.62	328,342
August 04, 2025	23.21	23.87	23.87	23.89	23.21	262,803
August 01, 2025	23.27	23.04	23.04	23.42	22.6	608,447
July 31, 2025	23.07	22.82	22.82	23.28	22.72	297,000
July 30, 2025	23.36	23.02	23.02	23.58	22.94	375,588
July 29, 2025	23.43	23.53	23.53	23.63	23.32	240,371
July 28, 2025	23.5	23.36	23.36	23.6	23.15	281,024
July 25, 2025	23.54	23.65	23.65	23.87	23.38	326,000
July 24, 2025	23.62	23.61	23.61	23.74	23.19	339,944
July 23, 2025	24.23	23.84	23.84	24.23	23.69	370,623
July 22, 2025	23.88	24.22	24.22	24.31	23.6	392,394
July 21, 2025	23.59	23.76	23.76	23.94	23.58	342,355
July 18, 2025	23.19	23.14	23.14	23.32	22.96	389,154
July 17, 2025	23	23.07	23.07	23.12	22.7	400,300
July 16, 2025	23.59	23.38	23.38	23.63	23.05	330,251
July 15, 2025	23.51	23.58	23.58	23.66	23.21	566,900
July 14, 2025	23.81	23.64	23.64	24.15	23.56	416,008
July 11, 2025	23.56	23.6	23.6	23.72	23.17	543,725
July 10, 2025	23.91	23.28	23.28	23.91	22.98	414,500
July 09, 2025	23.08	23.52	23.52	23.69	22.88	425,672
July 08, 2025	24.19	23.04	23.04	24.6	22.86	658,771
July 07, 2025	24.07	24.57	24.57	24.57	23.7	671,934
July 03, 2025	23.88	24.17	24.17	24.17	23.75	236,700
July 02, 2025	23.72	23.88	23.88	24.01	23.58	559,246
July 01, 2025	23.98	23.64	23.64	24.14	23.54	398,405
June 30, 2025	23.11	23.69	23.69	23.79	23.08	407,937
June 27, 2025	23.5	23.08	23.08	23.54	22.82	592,459
June 26, 2025	23.9	23.83	23.83	24.1	23.66	311,516
June 25, 2025	24.15	23.75	23.75	24.25	23.68	732,602
June 24, 2025	24.53	24.28	24.28	24.56	23.87	358,344
June 23, 2025	24.72	24.96	24.96	25.41	24.72	342,774
June 20, 2025	24.52	24.7	24.7	24.92	24.3	680,037
June 18, 2025	24.4	24.56	24.56	24.83	24.26	541,800
June 17, 2025	24.59	24.54	24.54	24.64	24.26	261,700
June 16, 2025	25.15	24.53	24.53	25.15	24.43	418,300
June 13, 2025	24.66	25.13	25.13	25.45	24.66	560,397
June 12, 2025	24.42	24.49	24.49	24.73	24.38	241,758
June 11, 2025	23.83	24.08	24.08	24.18	23.73	292,622
June 10, 2025	24.19	23.83	23.83	24.3	23.65	389,510
June 09, 2025	24.12	24.24	24.24	24.35	23.9	472,645
June 06, 2025	24.7	23.93	23.93	24.75	23.91	445,926
June 05, 2025	25.13	24.73	24.73	25.36	24.55	491,699
June 04, 2025	24	24.44	24.44	24.57	23.95	515,600
June 03, 2025	23.3	23.89	23.89	23.93	22.82	926,148
June 02, 2025	22.41	23.04	23.04	23.26	22.41	526,700
May 30, 2025	21.65	21.91	21.91	21.92	21.54	1.24M
May 29, 2025	21.97	21.74	21.69	21.98	21.62	269,346
May 28, 2025	21.65	21.81	21.75	21.9	21.45	263,600
May 27, 2025	21.63	21.56	21.51	22	21.55	458,100
May 23, 2025	21.5	21.78	21.78	21.85	21.41	396,649
May 22, 2025	21.3	21.13	21.13	21.3	21.02	638,514
May 21, 2025	20.9	21.32	21.32	21.42	20.9	318,040

Triple Flag Precious Metals Corp. (TFPM) NYSE