Skip to main content
TFPM logo

Triple Flag Precious Metals Corp.

TFPMNYSEMaterialsOther Precious Metals & Mining

$29.66Today:- (-)1Y +1.77%

As of Oct 27, 2026 close

Market cap
$6.14B
P/E (TTM)
14.92
Forward P/E
7.39
Dividend yield
0.79%
52-week range
$26.61$41.70
Volume (live)
-
Avg. volume (3M)
359.26K

Triple Flag Precious Metals (TFPM) Historical Stock Prices

Analyze Triple Flag Precious Metals (TFPM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Triple Flag Precious Metals (TFPM) Interactive Price Chart

Interactive historical price chart showing Triple Flag Precious Metals stock price movements and trends across multiple time periods.

Loading chart...

TFPM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
TFPM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202629.2229.6729.0029.6629.66330.02K
Oct 26, 202629.0029.0928.3929.0429.04260.03K
Oct 23, 202629.0329.4928.4528.8728.87486.90K
Oct 22, 202630.0330.0329.2529.3729.37431.86K
Oct 21, 202630.7930.8930.3330.7630.76190.55K
Oct 20, 202630.2231.3530.1330.6930.69259.45K
Oct 19, 202630.7130.9130.4030.6230.62374.74K
Oct 16, 202630.4531.2730.4230.7130.71295.49K
Oct 15, 202630.1730.5729.7830.4930.49244.60K
Oct 14, 202629.9130.1629.3429.6329.63364.38K
Oct 13, 202631.2831.5530.5830.7730.77358.90K
Oct 12, 202630.7431.2630.7431.1331.13192.56K
Oct 9, 202631.2831.3730.9131.2131.21261.06K
Oct 8, 202630.0030.7229.9630.6230.62349.84K
Oct 7, 202630.0430.4429.5930.1330.13398.25K
Oct 6, 202630.5731.1130.3430.6830.68393.64K
Oct 5, 202630.6730.7229.8930.4830.48479.94K
Oct 2, 202630.9131.0130.1830.6130.61521.30K
Oct 1, 202630.7530.9030.3630.4430.44356.77K
Sep 30, 202631.3331.3430.7130.8130.81419.76K
Sep 29, 202630.8931.1430.6131.0531.05442.09K
Sep 28, 202630.9731.3430.5430.8330.83411.53K
Sep 25, 202632.0232.2731.6732.1932.19251.67K
Sep 24, 202632.3032.3131.7032.0432.04325.14K
Sep 23, 202632.8232.8232.2732.5232.52406.22K
Sep 22, 202632.6334.0532.6333.7333.73377.84K
Sep 21, 202633.3233.3932.4332.7632.76311.70K
Sep 18, 202632.8633.2432.4633.1433.14402.25K
Sep 17, 202632.8533.1632.4232.8732.87357.41K
Sep 16, 202633.1833.1931.3931.9531.95522.01K
Sep 15, 202632.5432.6332.0232.5732.57496.08K
Sep 14, 202632.7733.1532.3132.6132.61428.03K
Sep 11, 202633.6034.2733.6033.7833.78757.51K
Sep 10, 202632.8933.4532.6632.9632.96424.19K
Sep 9, 202634.3735.0033.8433.9033.90314.35K
Sep 8, 202633.8034.3033.4533.8333.83494.27K
Sep 4, 202633.9034.3033.6233.9233.92389.34K
Sep 3, 202635.1435.1634.1234.5534.55359.01K
Sep 2, 202633.5234.1433.4734.1034.10499.66K
Sep 1, 202632.5833.6632.3332.6532.65405.88K
Aug 31, 202633.8133.8833.1333.7033.70402.32K
Aug 28, 202635.3435.3433.6034.0033.94478.89K
Aug 27, 202634.9135.3734.5635.0234.96296.60K
Aug 26, 202635.1035.9334.9834.9834.92451.28K
Aug 25, 202634.0035.7333.7335.7035.64467.29K
Aug 24, 202634.0634.7433.7934.7034.641.24M
Aug 21, 202634.2934.2933.2233.7933.73822.70K
Aug 20, 202632.4333.3832.3633.2933.23652.87K
Aug 19, 202632.2533.1332.1732.7332.67577.37K
Aug 18, 202631.1531.3230.6830.7630.71590.13K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.