Triple Flag Precious Meta... (TFPM)
15.65
0.05 (0.32%)
At close: Jan 15, 2025, 9:44 AM
TFPM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 15.24 | 15.64 | 15.24 | 15.60 | 0.33 | 2.16% | 166,059 |
| Jan 13, 2025 | 15.29 | 15.39 | 15.10 | 15.27 | -0.19 | -1.23% | 298,800 |
| Jan 10, 2025 | 15.55 | 15.82 | 15.40 | 15.46 | 0.08 | 0.52% | 259,700 |
| Jan 8, 2025 | 15.33 | 15.41 | 15.17 | 15.38 | 0.12 | 0.79% | 221,900 |
| Jan 7, 2025 | 15.32 | 15.59 | 15.14 | 15.26 | 0.05 | 0.33% | 285,700 |
| Jan 6, 2025 | 15.25 | 15.40 | 15.11 | 15.21 | 0.03 | 0.20% | 244,500 |
| Jan 3, 2025 | 15.23 | 15.29 | 15.05 | 15.18 | -0.11 | -0.72% | 196,200 |
| Jan 2, 2025 | 15.11 | 15.38 | 15.11 | 15.29 | 0.25 | 1.66% | 251,121 |
| Dec 31, 2024 | 14.55 | 15.08 | 14.51 | 15.04 | 0.10 | 0.67% | 342,000 |
| Dec 30, 2024 | 15.04 | 15.11 | 14.79 | 14.94 | -0.27 | -1.78% | 343,800 |
| Dec 27, 2024 | 15.17 | 15.29 | 15.04 | 15.21 | 0.00 | 0.00% | 221,738 |
| Dec 26, 2024 | 15.25 | 15.35 | 15.15 | 15.21 | 0.00 | 0.00% | 135,403 |
| Dec 24, 2024 | 15.16 | 15.24 | 15.04 | 15.21 | -0.02 | -0.13% | 251,239 |
| Dec 23, 2024 | 15.30 | 15.48 | 15.03 | 15.23 | 0.01 | 0.07% | 518,300 |
| Dec 20, 2024 | 15.31 | 15.58 | 15.19 | 15.22 | -0.16 | -1.04% | 1,701,493 |
| Dec 19, 2024 | 15.57 | 15.70 | 15.32 | 15.38 | -0.03 | -0.19% | 308,224 |
| Dec 18, 2024 | 16.17 | 16.22 | 15.40 | 15.41 | -0.74 | -4.58% | 368,722 |
| Dec 17, 2024 | 16.02 | 16.25 | 16.00 | 16.15 | -0.05 | -0.31% | 256,737 |
| Dec 16, 2024 | 16.11 | 16.37 | 16.03 | 16.20 | 0.09 | 0.56% | 332,600 |
| Dec 13, 2024 | 16.33 | 16.39 | 15.81 | 16.11 | -0.36 | -2.19% | 350,247 |
| Dec 12, 2024 | 16.73 | 16.74 | 16.42 | 16.47 | -0.54 | -3.17% | 192,138 |
| Dec 11, 2024 | 16.63 | 17.01 | 16.63 | 17.01 | 0.39 | 2.35% | 269,000 |
| Dec 10, 2024 | 16.61 | 16.85 | 16.51 | 16.62 | 0.06 | 0.36% | 280,716 |
| Dec 9, 2024 | 16.50 | 17.05 | 16.46 | 16.56 | 0.29 | 1.78% | 281,600 |
| Dec 6, 2024 | 16.63 | 16.63 | 16.13 | 16.27 | -0.42 | -2.52% | 178,511 |
| Dec 5, 2024 | 16.71 | 16.89 | 16.55 | 16.69 | -0.05 | -0.30% | 199,500 |
| Dec 4, 2024 | 16.78 | 16.90 | 16.68 | 16.74 | -0.08 | -0.48% | 155,300 |
| Dec 3, 2024 | 16.71 | 17.03 | 16.69 | 16.82 | 0.31 | 1.88% | 396,100 |
| Dec 2, 2024 | 16.58 | 16.66 | 16.45 | 16.51 | -0.22 | -1.32% | 149,525 |
| Nov 29, 2024 | 16.66 | 16.75 | 16.53 | 16.73 | 0.15 | 0.90% | 177,444 |
| Nov 27, 2024 | 16.78 | 16.78 | 16.54 | 16.58 | 0.00 | 0.00% | 94,244 |
| Nov 26, 2024 | 16.50 | 16.68 | 16.47 | 16.58 | 0.10 | 0.61% | 210,037 |
| Nov 25, 2024 | 16.48 | 16.57 | 16.21 | 16.48 | -0.16 | -0.96% | 308,714 |
| Nov 22, 2024 | 16.89 | 16.89 | 16.57 | 16.64 | -0.13 | -0.78% | 222,100 |
| Nov 21, 2024 | 16.66 | 16.80 | 16.48 | 16.77 | 0.16 | 0.96% | 338,137 |
| Nov 20, 2024 | 16.55 | 16.76 | 16.45 | 16.61 | -0.04 | -0.24% | 223,500 |
| Nov 19, 2024 | 16.50 | 16.65 | 16.26 | 16.65 | 0.22 | 1.34% | 166,700 |
| Nov 18, 2024 | 16.48 | 16.68 | 16.29 | 16.43 | 0.25 | 1.55% | 227,921 |
| Nov 15, 2024 | 16.39 | 16.50 | 16.01 | 16.18 | -0.24 | -1.46% | 2,736,630 |
| Nov 14, 2024 | 16.03 | 16.65 | 16.03 | 16.42 | 0.25 | 1.55% | 676,900 |
| Nov 13, 2024 | 16.10 | 16.46 | 16.03 | 16.17 | 0.11 | 0.68% | 518,717 |
| Nov 12, 2024 | 16.01 | 16.43 | 15.99 | 16.06 | -0.26 | -1.59% | 324,135 |
| Nov 11, 2024 | 16.51 | 16.67 | 16.03 | 16.32 | -0.65 | -3.83% | 324,300 |
| Nov 8, 2024 | 17.39 | 17.63 | 16.86 | 16.97 | -0.45 | -2.58% | 228,731 |
| Nov 7, 2024 | 17.50 | 17.51 | 17.09 | 17.42 | 0.27 | 1.57% | 436,500 |
| Nov 6, 2024 | 16.85 | 17.44 | 16.18 | 17.15 | -0.15 | -0.87% | 454,430 |
| Nov 5, 2024 | 17.15 | 17.33 | 17.03 | 17.30 | 0.16 | 0.93% | 175,871 |
| Nov 4, 2024 | 17.09 | 17.25 | 16.99 | 17.14 | 0.12 | 0.71% | 209,100 |
| Nov 1, 2024 | 17.21 | 17.42 | 16.95 | 17.02 | -0.13 | -0.76% | 191,700 |
| Oct 31, 2024 | 17.21 | 17.49 | 16.87 | 17.15 | -0.29 | -1.66% | 984,800 |