Triple Flag Precious Meta... (TFPM)
19.41
-0.31 (-1.57%)
At close: Mar 28, 2025, 3:59 PM
19.42
0.04%
After-hours: Mar 28, 2025, 05:34 PM EDT
TFPM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 19.38 | 19.79 | 19.24 | 19.72 | 0.50 | 2.60% | 173,405 |
| Mar 26, 2025 | 19.45 | 19.56 | 19.15 | 19.22 | -0.22 | -1.13% | 143,100 |
| Mar 25, 2025 | 19.45 | 19.83 | 19.41 | 19.44 | 0.14 | 0.73% | 147,800 |
| Mar 24, 2025 | 19.13 | 19.50 | 19.08 | 19.30 | 0.17 | 0.89% | 208,272 |
| Mar 21, 2025 | 19.13 | 19.23 | 18.95 | 19.13 | -0.12 | -0.62% | 329,900 |
| Mar 20, 2025 | 18.97 | 19.34 | 18.94 | 19.25 | 0.00 | 0.00% | 204,905 |
| Mar 19, 2025 | 19.11 | 19.39 | 18.85 | 19.25 | 0.06 | 0.31% | 207,700 |
| Mar 18, 2025 | 19.15 | 19.48 | 19.00 | 19.19 | 0.25 | 1.32% | 274,200 |
| Mar 17, 2025 | 19.03 | 19.23 | 18.63 | 18.94 | 0.01 | 0.05% | 430,520 |
| Mar 14, 2025 | 18.82 | 19.05 | 18.72 | 18.93 | 0.21 | 1.12% | 252,649 |
| Mar 13, 2025 | 18.25 | 18.81 | 18.25 | 18.72 | 0.53 | 2.91% | 270,881 |
| Mar 12, 2025 | 18.02 | 18.34 | 17.92 | 18.19 | 0.04 | 0.22% | 193,227 |
| Mar 11, 2025 | 17.53 | 18.25 | 17.53 | 18.15 | 0.74 | 4.25% | 417,232 |
| Mar 10, 2025 | 17.42 | 17.64 | 17.26 | 17.41 | -0.17 | -0.97% | 221,100 |
| Mar 7, 2025 | 17.53 | 18.00 | 17.30 | 17.58 | 0.03 | 0.17% | 171,400 |
| Mar 6, 2025 | 17.58 | 17.80 | 17.34 | 17.55 | -0.15 | -0.85% | 203,000 |
| Mar 5, 2025 | 17.11 | 17.72 | 17.10 | 17.70 | 0.70 | 4.12% | 317,891 |
| Mar 4, 2025 | 16.90 | 17.19 | 16.54 | 17.00 | 0.24 | 1.43% | 299,948 |
| Mar 3, 2025 | 16.73 | 17.11 | 16.63 | 16.76 | 0.26 | 1.58% | 579,090 |
| Feb 28, 2025 | 16.48 | 16.75 | 16.40 | 16.50 | -0.16 | -0.96% | 498,729 |
| Feb 27, 2025 | 17.08 | 17.18 | 16.65 | 16.66 | -0.63 | -3.64% | 274,142 |
| Feb 26, 2025 | 17.17 | 17.36 | 17.07 | 17.29 | 0.04 | 0.23% | 241,200 |
| Feb 25, 2025 | 17.30 | 17.38 | 16.86 | 17.25 | -0.20 | -1.15% | 325,400 |
| Feb 24, 2025 | 17.00 | 17.52 | 16.70 | 17.45 | 0.64 | 3.81% | 476,149 |
| Feb 21, 2025 | 16.56 | 16.96 | 16.26 | 16.81 | 0.30 | 1.82% | 545,648 |
| Feb 20, 2025 | 17.22 | 17.30 | 16.46 | 16.51 | -0.79 | -4.57% | 392,700 |
| Feb 19, 2025 | 17.30 | 17.30 | 16.96 | 17.30 | 0.00 | 0.00% | 173,400 |
| Feb 18, 2025 | 17.56 | 17.56 | 17.23 | 17.30 | 0.15 | 0.87% | 496,200 |
| Feb 14, 2025 | 17.43 | 17.43 | 17.07 | 17.15 | -0.28 | -1.61% | 224,215 |
| Feb 13, 2025 | 17.28 | 17.48 | 17.16 | 17.43 | 0.13 | 0.75% | 266,033 |
| Feb 12, 2025 | 16.76 | 17.41 | 16.76 | 17.30 | 0.47 | 2.79% | 311,630 |
| Feb 11, 2025 | 16.94 | 17.00 | 16.61 | 16.83 | -0.04 | -0.24% | 215,600 |
| Feb 10, 2025 | 16.73 | 17.07 | 16.69 | 16.87 | 0.46 | 2.80% | 412,510 |
| Feb 7, 2025 | 16.83 | 17.02 | 16.37 | 16.41 | -0.40 | -2.38% | 360,107 |
| Feb 6, 2025 | 16.83 | 16.97 | 16.62 | 16.81 | -0.02 | -0.12% | 179,032 |
| Feb 5, 2025 | 16.43 | 16.98 | 16.43 | 16.83 | 0.43 | 2.62% | 227,600 |
| Feb 4, 2025 | 16.20 | 16.50 | 16.16 | 16.40 | 0.29 | 1.80% | 178,651 |
| Feb 3, 2025 | 15.98 | 16.22 | 15.86 | 16.11 | 0.08 | 0.50% | 266,000 |
| Jan 31, 2025 | 16.35 | 16.35 | 15.98 | 16.03 | -0.27 | -1.66% | 202,800 |
| Jan 30, 2025 | 15.87 | 16.40 | 15.87 | 16.30 | 0.64 | 4.09% | 292,100 |
| Jan 29, 2025 | 15.75 | 15.90 | 15.47 | 15.66 | -0.16 | -1.01% | 215,300 |
| Jan 28, 2025 | 15.65 | 15.92 | 15.65 | 15.82 | 0.19 | 1.22% | 138,200 |
| Jan 27, 2025 | 15.80 | 15.80 | 15.45 | 15.63 | -0.32 | -2.01% | 160,344 |
| Jan 24, 2025 | 16.05 | 16.23 | 15.87 | 15.95 | 0.02 | 0.13% | 205,500 |
| Jan 23, 2025 | 15.95 | 16.00 | 15.72 | 15.93 | -0.10 | -0.62% | 225,100 |
| Jan 22, 2025 | 16.20 | 16.24 | 15.93 | 16.03 | -0.08 | -0.50% | 152,463 |
| Jan 21, 2025 | 15.94 | 16.19 | 15.85 | 16.11 | 0.35 | 2.22% | 216,222 |
| Jan 17, 2025 | 15.73 | 15.86 | 15.50 | 15.76 | 0.01 | 0.06% | 135,500 |
| Jan 16, 2025 | 15.62 | 15.91 | 15.51 | 15.75 | 0.20 | 1.29% | 202,249 |
| Jan 15, 2025 | 15.87 | 15.87 | 15.53 | 15.55 | -0.05 | -0.32% | 226,100 |