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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	28.2	28.63	28.63	28.64	28.09	505,824
September 25, 2025	27.83	27.97	27.97	28.24	27.66	449,262
September 24, 2025	28.44	27.72	27.72	28.58	27.59	424,353
September 23, 2025	28.7	28.45	28.45	28.77	28.24	694,100
September 22, 2025	29.06	28.48	28.48	29.17	28.1	619,923
September 19, 2025	27.86	28.33	28.33	28.33	27.75	1.57M
September 18, 2025	27.74	27.84	27.84	27.93	27.39	462,000
September 17, 2025	27.8	27.74	27.74	28.35	27.5	659,200
September 16, 2025	28.65	28.13	28.13	28.71	28.01	446,505
September 15, 2025	28.66	28.67	28.67	29.3	28.47	744,500
September 12, 2025	28.27	28.65	28.65	28.83	28.27	631,064
September 11, 2025	28.04	28.87	28.87	28.91	27.89	415,800
September 10, 2025	28.89	28.25	28.25	29.25	28.14	501,986
September 09, 2025	28.84	28.58	28.58	28.88	28.37	630,103
September 08, 2025	28.73	28.78	28.78	29.09	28.39	750,508
September 05, 2025	27.38	28.33	28.33	28.49	27.11	1.32M
September 04, 2025	27.02	26.96	26.96	27.31	26.71	485,698
September 03, 2025	27.97	27.28	27.28	28.09	27.22	744,000
September 02, 2025	28	27.7	27.7	28.24	27.27	1.3M
August 29, 2025	26.79	27.37	27.37	27.75	26.74	833,665
August 28, 2025	26.54	26.73	26.73	26.89	26.2	505,448
August 27, 2025	26.29	26.34	26.34	26.43	26	523,114
August 26, 2025	26.26	26.49	26.49	26.81	26.26	613,200
August 25, 2025	26.43	26.21	26.21	26.54	26.07	481,816
August 22, 2025	25.8	26.34	26.34	26.51	25.69	346,874
August 21, 2025	25.37	26.03	26.03	26.04	25.36	372,922
August 20, 2025	25.06	25.29	25.29	25.42	25.06	361,070
August 19, 2025	25.71	24.87	24.87	25.73	24.75	531,580
August 18, 2025	26.26	25.86	25.86	26.35	25.52	368,800
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

Triple Flag Precious Metals Corp. (TFPM) NYSE