Triple Flag Precious Meta... (TFPM)
NYSE: TFPM
· Real-Time Price · USD
25.82
-0.18 (-0.69%)
At close: Aug 14, 2025, 3:59 PM
TFPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.98 | 26.25 | 25.56 | 25.81 | n/a | -0.73% | 770,748 |
| Aug 13, 2025 | 26.88 | 26.95 | 25.98 | 26.00 | 26.00 | -2.77% | 510,168 |
| Aug 12, 2025 | 27.09 | 27.17 | 26.62 | 26.74 | 26.74 | -0.56% | 368,781 |
| Aug 11, 2025 | 26.21 | 27.09 | 25.69 | 26.89 | 26.89 | 1.63% | 734,900 |
| Aug 8, 2025 | 26.83 | 27.14 | 26.07 | 26.46 | 26.46 | -0.60% | 741,135 |
| Aug 7, 2025 | 25.51 | 26.97 | 25.11 | 26.62 | 26.62 | 7.47% | 976,415 |
| Aug 6, 2025 | 24.50 | 24.87 | 24.39 | 24.77 | 24.77 | 1.27% | 379,864 |
| Aug 5, 2025 | 23.62 | 24.50 | 23.62 | 24.46 | 24.46 | 2.47% | 328,342 |
| Aug 4, 2025 | 23.21 | 23.89 | 23.21 | 23.87 | 23.87 | 3.60% | 262,803 |
| Aug 1, 2025 | 23.27 | 23.42 | 22.60 | 23.04 | 23.04 | 0.96% | 608,447 |
| Jul 31, 2025 | 23.07 | 23.28 | 22.72 | 22.82 | 22.82 | -0.87% | 297,000 |
| Jul 30, 2025 | 23.36 | 23.58 | 22.94 | 23.02 | 23.02 | -2.17% | 375,588 |
| Jul 29, 2025 | 23.43 | 23.63 | 23.32 | 23.53 | 23.53 | 0.73% | 240,371 |
| Jul 28, 2025 | 23.50 | 23.60 | 23.15 | 23.36 | 23.36 | -1.23% | 281,024 |
| Jul 25, 2025 | 23.54 | 23.87 | 23.38 | 23.65 | 23.65 | 0.17% | 326,000 |
| Jul 24, 2025 | 23.62 | 23.74 | 23.19 | 23.61 | 23.61 | -0.96% | 339,944 |
| Jul 23, 2025 | 24.23 | 24.23 | 23.69 | 23.84 | 23.84 | -1.57% | 370,623 |
| Jul 22, 2025 | 23.88 | 24.31 | 23.60 | 24.22 | 24.22 | 1.94% | 392,394 |
| Jul 21, 2025 | 23.59 | 23.94 | 23.58 | 23.76 | 23.76 | 2.68% | 342,355 |
| Jul 18, 2025 | 23.19 | 23.32 | 22.96 | 23.14 | 23.14 | 0.30% | 389,154 |