Triple Flag Precious Meta... (TFPM)
NYSE: TFPM
· Real-Time Price · USD
29.76
0.34 (1.16%)
At close: Oct 03, 2025, 3:59 PM
29.96
0.67%
After-hours: Oct 03, 2025, 07:53 PM EDT
TFPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.67 | 29.92 | 29.39 | 29.77 | n/a | 1.19% | 449,258 |
| Oct 2, 2025 | 30.17 | 30.44 | 28.28 | 29.42 | 29.42 | -1.97% | 887,533 |
| Oct 1, 2025 | 29.51 | 30.14 | 29.51 | 30.01 | 30.01 | 2.56% | 724,200 |
| Sep 30, 2025 | 29.05 | 29.86 | 28.80 | 29.26 | 29.26 | 0.24% | 808,441 |
| Sep 29, 2025 | 29.28 | 29.58 | 28.91 | 29.19 | 29.19 | 1.96% | 688,074 |
| Sep 26, 2025 | 28.20 | 28.64 | 28.09 | 28.63 | 28.63 | 2.36% | 505,824 |
| Sep 25, 2025 | 27.83 | 28.24 | 27.66 | 27.97 | 27.97 | 0.90% | 449,300 |
| Sep 24, 2025 | 28.44 | 28.58 | 27.59 | 27.72 | 27.72 | -2.57% | 424,353 |
| Sep 23, 2025 | 28.70 | 28.77 | 28.24 | 28.45 | 28.45 | -0.11% | 694,100 |
| Sep 22, 2025 | 29.06 | 29.19 | 28.10 | 28.48 | 28.48 | 0.53% | 714,400 |
| Sep 19, 2025 | 27.86 | 28.33 | 27.75 | 28.33 | 28.33 | 1.76% | 1,565,730 |
| Sep 18, 2025 | 27.74 | 27.93 | 27.39 | 27.84 | 27.84 | 0.36% | 462,000 |
| Sep 17, 2025 | 27.80 | 28.35 | 27.50 | 27.74 | 27.74 | -1.39% | 659,413 |
| Sep 16, 2025 | 28.65 | 28.71 | 28.01 | 28.13 | 28.13 | -1.88% | 446,505 |
| Sep 15, 2025 | 28.66 | 29.30 | 28.47 | 28.67 | 28.67 | 0.07% | 744,500 |
| Sep 12, 2025 | 28.27 | 28.83 | 28.27 | 28.65 | 28.65 | -0.76% | 631,064 |
| 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 |
Page 1 of 51