Triple Flag Precious Metals Corp (TFPM) Historical Stock Data
16.47 ↑0.06 (0.37%)
As of May 8, 2024, 10:42am EST.
Historical Data
In the past 30 trading days, TFPM is up 0.51% a day on average. There have been 19 days where Triple Flag Precious Metals Corp closed green and 11 days where TFPM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 16.25 | 16.41 | ↑$0.16 (0.98%) | 16.07 | 16.46 | 154.55K |
| 2024-05-06 | 16.50 | 16.26 | ↓$0.24 (-1.45%) | 16.23 | 16.65 | 135.46K |
| 2024-05-03 | 16.43 | 16.32 | ↓$0.11 (-0.67%) | 16.27 | 16.57 | 372.64K |
| 2024-05-02 | 16.17 | 16.39 | ↑$0.22 (1.36%) | 16.11 | 16.46 | 136K |
| 2024-05-01 | 16.11 | 16.25 | ↑$0.14 (0.87%) | 15.98 | 16.52 | 302.70K |
| 2024-04-30 | 16.28 | 16.11 | ↓$0.17 (-1.04%) | 15.96 | 16.49 | 467.24K |
| 2024-04-29 | 16.39 | 16.59 | ↑$0.20 (1.22%) | 16.24 | 16.59 | 363.75K |
| 2024-04-26 | 16.31 | 16.36 | ↑$0.05 (0.31%) | 16.09 | 16.45 | 205.77K |
| 2024-04-25 | 15.82 | 16.20 | ↑$0.38 (2.40%) | 15.60 | 16.20 | 239.15K |
| 2024-04-24 | 15.71 | 15.84 | ↑$0.13 (0.83%) | 15.70 | 15.96 | 151.43K |
| 2024-04-23 | 14.95 | 15.74 | ↑$0.79 (5.28%) | 14.80 | 15.93 | 224.81K |
| 2024-04-22 | 15.29 | 15.07 | ↓$0.22 (-1.44%) | 14.99 | 15.34 | 224.44K |
| 2024-04-19 | 15.65 | 15.58 | ↓$0.07 (-0.45%) | 15.46 | 15.73 | 148.61K |
| 2024-04-18 | 15.93 | 15.65 | ↓$0.28 (-1.76%) | 15.40 | 15.99 | 149.85K |
| 2024-04-17 | 15.58 | 15.83 | ↑$0.25 (1.60%) | 15.40 | 15.86 | 152.40K |
| 2024-04-16 | 15.34 | 15.43 | ↑$0.09 (0.59%) | 15.08 | 15.57 | 289.19K |
| 2024-04-15 | 15.90 | 15.50 | ↓$0.40 (-2.52%) | 15.40 | 15.90 | 190.91K |
| 2024-04-12 | 16.19 | 15.90 | ↓$0.29 (-1.79%) | 15.69 | 16.54 | 269.39K |
| 2024-04-11 | 15.93 | 16.10 | ↑$0.17 (1.07%) | 15.72 | 16.14 | 272.96K |
| 2024-04-10 | 15.41 | 15.81 | ↑$0.40 (2.60%) | 15.18 | 15.82 | 215.06K |
| 2024-04-09 | 15.78 | 15.64 | ↓$0.14 (-0.89%) | 15.43 | 16.04 | 172.46K |
| 2024-04-08 | 15.57 | 15.68 | ↑$0.11 (0.71%) | 15.52 | 15.88 | 239.70K |
| 2024-04-05 | 15.04 | 15.54 | ↑$0.50 (3.32%) | 15.04 | 15.57 | 148.74K |
| 2024-04-04 | 15.10 | 15.11 | ↑$0.01 (0.07%) | 14.84 | 15.28 | 189.95K |
| 2024-04-03 | 14.69 | 15.13 | ↑$0.44 (3.00%) | 14.55 | 15.15 | 286.25K |
| 2024-04-02 | 14.85 | 14.55 | ↓$0.30 (-2.02%) | 14.45 | 14.85 | 147.93K |
| 2024-04-01 | 14.58 | 14.74 | ↑$0.16 (1.10%) | 14.46 | 14.76 | 100.85K |
| 2024-03-28 | 14.45 | 14.45 | ↑$0.00 (0.00%) | 14.34 | 14.65 | 189.27K |
| 2024-03-27 | 13.91 | 14.35 | ↑$0.44 (3.16%) | 13.91 | 14.36 | 206.12K |
| 2024-03-26 | 14.04 | 13.87 | ↓$0.17 (-1.21%) | 13.79 | 14.04 | 129.56K |
Create an account or log in to view more rows.
$TFPM who here can't stand the CEO?
$TFPM I'll say it again slowwwllyyyy! Better stocks to short by far
$TFPM I blocked some bears and I liked it!
$TFPM rocket fuel tanks are full. Gonna shoot to the stars
$TFPM what calls are you guys jacked to the tits on?
$TFPM all in
$TFPM buy buy buy!!
$TFPM I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$TFPM gimme gimme
$TFPM man this will be good in coming weeks