Triple Flag Precious Meta... (TFPM)
NYSE: TFPM
· Real-Time Price · USD
28.65
-0.22 (-0.76%)
At close: Sep 12, 2025, 3:59 PM
28.70
0.17%
After-hours: Sep 12, 2025, 07:00 PM EDT
TFPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 28.27 | 28.83 | 28.27 | 28.65 | 28.65 | -0.76% | 628,980 |
| Sep 11, 2025 | 28.04 | 28.91 | 27.89 | 28.87 | 28.87 | 2.19% | 415,800 |
| Sep 10, 2025 | 28.89 | 29.25 | 28.14 | 28.25 | 28.25 | -1.15% | 501,986 |
| Sep 9, 2025 | 28.84 | 28.88 | 28.37 | 28.58 | 28.58 | -0.69% | 630,103 |
| Sep 8, 2025 | 28.73 | 29.09 | 28.39 | 28.78 | 28.78 | 1.59% | 872,100 |
| Sep 5, 2025 | 27.38 | 28.49 | 27.11 | 28.33 | 28.33 | 5.08% | 1,317,200 |
| Sep 4, 2025 | 27.02 | 27.31 | 26.71 | 26.96 | 26.96 | -1.17% | 485,698 |
| Sep 3, 2025 | 27.97 | 28.09 | 27.22 | 27.28 | 27.28 | -1.52% | 744,000 |
| Sep 2, 2025 | 28.00 | 28.24 | 27.27 | 27.70 | 27.70 | 1.21% | 1,304,700 |
| Aug 29, 2025 | 26.79 | 27.75 | 26.74 | 27.37 | 27.31 | 2.39% | 833,700 |
| Aug 28, 2025 | 26.54 | 26.89 | 26.20 | 26.73 | 26.67 | 1.48% | 505,448 |
| Aug 27, 2025 | 26.29 | 26.43 | 26.00 | 26.34 | 26.28 | -0.57% | 523,114 |
| Aug 26, 2025 | 26.26 | 26.81 | 26.26 | 26.49 | 26.43 | 1.07% | 613,200 |
| Aug 25, 2025 | 26.43 | 26.54 | 26.07 | 26.21 | 26.15 | -0.49% | 481,816 |
| Aug 22, 2025 | 25.80 | 26.51 | 25.69 | 26.34 | 26.28 | 1.19% | 346,874 |
| Aug 21, 2025 | 25.37 | 26.04 | 25.36 | 26.03 | 25.98 | 2.93% | 372,922 |
| Aug 20, 2025 | 25.06 | 25.42 | 25.06 | 25.29 | 25.24 | 1.69% | 361,070 |
| Aug 19, 2025 | 25.71 | 25.73 | 24.75 | 24.87 | 24.82 | -3.83% | 531,580 |
| Aug 18, 2025 | 26.26 | 26.35 | 25.52 | 25.86 | 25.81 | -0.96% | 368,800 |
| Aug 15, 2025 | 25.85 | 26.17 | 25.56 | 26.11 | 26.06 | 1.16% | 1,713,600 |