Triple Flag Precious Metals Corp. Common Shares (TFPM)

Last Price34.22

Change-0.33 (-0.96%)

NYSE· Last Trade: Sep 4th, 11:28 AM EDT

Historical Prices For Triple Flag Precious Metals Corp. Common Shares (TFPM)

Date Range:

2026-06-04 - 2026-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2026	35.14	35.16	34.12	34.55	532,661	34.55
9/02/2026	33.52	34.14	33.47	34.10	501,472	34.10
9/01/2026	32.58	33.66	32.33	32.65	548,745	32.65
8/31/2026	33.81	33.88	33.13	33.70	1,138,778	33.70
8/28/2026	35.34	35.34	33.60	34.00	478,887	33.94
8/27/2026	34.90	35.37	34.56	35.02	296,594	34.96
8/26/2026	35.10	35.93	34.98	34.98	450,989	34.92
8/25/2026	34.00	35.73	33.73	35.70	467,074	35.64
8/24/2026	34.06	34.74	33.79	34.70	1,241,470	34.64
8/21/2026	34.29	34.29	33.22	33.79	822,702	33.73
8/20/2026	32.43	33.38	32.36	33.29	652,845	33.23
8/19/2026	32.25	33.13	32.17	32.73	577,362	32.67
8/18/2026	31.15	31.32	30.68	30.76	590,130	30.71
8/17/2026	31.80	32.12	31.51	31.64	536,020	31.58
8/14/2026	31.75	31.93	31.41	31.47	402,719	31.41
8/13/2026	31.75	32.00	31.25	31.30	516,935	31.24
8/12/2026	32.54	32.74	32.08	32.25	530,507	32.19
8/11/2026	31.95	32.27	31.59	31.98	655,120	31.92
8/10/2026	32.26	32.44	31.58	32.00	1,072,273	31.94
8/07/2026	33.82	34.15	32.29	32.62	781,485	32.56
8/06/2026	30.92	32.31	30.92	32.11	608,837	32.05
8/05/2026	31.30	32.02	31.09	31.27	871,109	31.21
8/04/2026	30.00	30.30	29.58	29.90	424,090	29.85
8/03/2026	28.67	29.31	28.50	29.26	247,170	29.21
7/31/2026	28.84	29.15	28.41	28.77	452,960	28.72
7/30/2026	29.22	29.69	28.78	29.64	383,920	29.59
7/29/2026	28.58	29.38	28.01	28.70	470,666	28.65
7/28/2026	28.78	28.91	28.26	28.57	321,254	28.52
7/27/2026	29.27	29.79	28.53	29.04	366,377	28.99
7/24/2026	28.94	29.33	28.56	29.03	535,489	28.98
7/23/2026	28.35	29.03	28.25	28.72	431,879	28.67
7/22/2026	29.20	29.65	29.03	29.22	366,012	29.17
7/21/2026	27.93	28.57	27.93	28.52	429,985	28.47
7/20/2026	27.32	27.76	27.21	27.39	356,451	27.34
7/17/2026	27.01	27.61	26.67	27.36	381,725	27.31
7/16/2026	26.97	27.24	26.90	27.16	591,870	27.11
7/15/2026	27.84	27.95	27.10	27.40	485,778	27.35
7/14/2026	28.52	28.64	27.79	27.88	412,618	27.83
7/13/2026	27.70	27.86	27.29	27.59	508,605	27.54
7/10/2026	28.22	28.47	27.75	28.10	412,917	28.05
7/09/2026	28.48	28.67	27.81	28.51	458,966	28.46
7/08/2026	28.60	28.60	27.24	27.70	661,770	27.65
7/07/2026	29.93	30.23	28.87	29.18	679,296	29.13
7/06/2026	31.62	31.84	29.66	30.08	1,022,936	30.03
7/02/2026	30.90	31.50	30.64	31.49	1,349,901	31.43
7/01/2026	29.99	31.49	29.92	30.18	874,556	30.13
6/30/2026	30.10	30.30	29.48	29.97	1,254,325	29.92
6/29/2026	30.14	30.34	29.48	30.11	1,220,418	30.06
6/26/2026	28.87	30.53	28.71	29.90	1,681,772	29.85
6/25/2026	28.76	28.81	27.96	28.17	404,197	28.12
6/24/2026	27.48	28.48	27.38	28.07	496,730	28.02
6/23/2026	28.79	29.27	28.41	28.80	569,329	28.75
6/22/2026	29.24	29.89	29.17	29.86	572,895	29.81
6/18/2026	30.59	31.23	29.53	30.05	829,162	30.00
6/17/2026	31.13	32.19	30.52	30.56	637,110	30.51
6/16/2026	30.94	31.44	30.57	31.31	504,905	31.25
6/15/2026	30.86	31.43	30.40	30.74	1,158,347	30.69
6/12/2026	28.56	29.38	28.51	29.16	888,485	29.11
6/11/2026	27.19	28.13	26.61	28.00	1,180,555	27.95
6/10/2026	27.23	27.88	26.83	26.85	900,065	26.80
6/09/2026	28.89	28.94	27.34	27.84	776,037	27.79
6/08/2026	28.36	28.81	28.27	28.47	588,938	28.42
6/05/2026	29.76	29.76	28.11	28.27	728,500	28.22
6/04/2026	30.49	30.82	30.17	30.40	397,297	30.35