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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	29.47	29.7	29.7	30.23	29.3	660,500
November 20, 2025	31.44	29.71	29.71	31.89	29.68	655,100
November 19, 2025	31.33	31.39	31.39	32.11	31.19	572,209
November 18, 2025	30.42	30.88	30.88	31.21	30.4	441,758
November 17, 2025	30.18	30.26	30.26	30.43	29.79	498,390
November 14, 2025	29.13	30.1	30.1	30.33	29	883,900
November 13, 2025	32.24	30.84	30.84	32.44	30.76	994,000
November 12, 2025	30.5	31.6	31.6	31.65	30.26	770,900
November 11, 2025	30.05	30.33	30.33	30.43	29.27	423,900
November 10, 2025	29.43	29.74	29.74	29.81	29.06	706,628
November 07, 2025	27.96	28.52	28.52	28.54	27.76	488,500
November 06, 2025	27.77	27.72	27.72	28.26	27.64	346,818
November 05, 2025	27.43	27.81	27.81	28.41	27.43	349,542
November 04, 2025	27.44	27.23	27.23	27.62	26.92	441,587
November 03, 2025	27.99	28.01	28.01	28.29	27.42	433,200
October 31, 2025	28.26	27.76	27.76	28.28	27.66	575,804
October 30, 2025	28.06	28.29	28.29	28.55	27.9	415,118
October 29, 2025	28.76	27.99	27.99	28.76	27.71	511,000
October 28, 2025	27.1	28.08	28.08	28.19	26.89	556,800
October 27, 2025	27.97	27.76	27.76	28.28	27.15	724,810
October 24, 2025	28.4	28.76	28.76	29.18	28.4	437,781
October 23, 2025	29.55	28.86	28.86	29.6	28.73	443,100
October 22, 2025	28.07	29.31	29.31	29.66	28	605,061
October 21, 2025	30.17	29.15	29.15	30.52	29.05	883,888
October 20, 2025	31.56	31.96	31.96	32.2	31	566,400
October 17, 2025	32.6	30.9	30.9	32.81	30.2	920,818
October 16, 2025	33.16	33.26	33.26	33.51	32.39	598,100
October 15, 2025	31.75	32.3	32.3	32.64	31.67	630,100
October 14, 2025	30.6	31.5	31.5	31.95	30.33	1.31M
October 13, 2025	30.36	31	31	31.17	30.36	567,613
October 10, 2025	29.94	30	30	30.55	29.6	589,305
October 09, 2025	31.22	29.57	29.57	31.29	29.3	859,100
October 08, 2025	31.39	30.92	30.92	31.39	30.64	693,844
October 07, 2025	30.55	30.02	30.02	30.7	29.67	585,807
October 06, 2025	30.06	30.42	30.42	30.87	29.96	793,636
October 03, 2025	29.67	29.77	29.77	29.92	29.39	452,005
October 02, 2025	30.17	29.42	29.42	30.44	28.28	887,533
October 01, 2025	29.51	30.01	30.01	30.14	29.51	724,200
September 30, 2025	29.05	29.26	29.26	29.86	28.8	808,441
September 29, 2025	29.28	29.19	29.19	29.58	28.91	688,074
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

Triple Flag Precious Metals Corp. (TFPM) NYSE