TipRanks
Go Ultimate55% OFF

Triple Flag Precious Metals (TFPM) Historical Prices

TFPM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202628.0828.2927.5928.1328.13-3.60%764,9261.59
Oct 29, 202629.2329.5928.9629.1829.18-2.31%327,3860.68
Oct 28, 202629.6429.8829.2329.8729.87+0.71%417,1270.87
Oct 27, 202629.2229.6729.0029.6629.66+2.13%330,0200.69
Oct 26, 202629.0029.0928.3929.0429.04+0.59%257,8860.53
Oct 23, 202629.0329.4928.4528.8728.87-1.70%486,8881.01
Oct 22, 202630.0330.0329.2529.3729.37-4.52%431,7580.90
Oct 21, 202630.7930.8930.3330.7630.76+0.23%190,5460.39
Oct 20, 202630.2231.3530.1330.6930.69+0.23%259,4540.53
Oct 19, 202630.7130.9130.4030.6230.62-0.29%374,6980.77
Oct 16, 202630.4531.2830.4230.7130.71+0.72%362,0470.74
Oct 15, 202630.1730.5829.7830.4930.49+2.90%298,4170.61
Oct 14, 202629.9130.1629.3429.6329.63-3.70%371,2910.76
Oct 13, 202631.2831.5630.5830.7730.77-1.16%395,6850.80
Oct 12, 202630.7431.2630.7431.1331.13-0.26%210,1910.42
Oct 09, 202631.2831.3730.9231.2131.21+1.93%264,3510.53
Oct 08, 202630.0030.7229.9630.6230.62+1.63%368,6810.73
Oct 07, 202630.0430.4429.5930.1330.13-1.79%422,4740.84
Oct 06, 202630.5731.1130.3430.6830.68+0.66%401,8120.80
Oct 05, 202630.6730.7229.8930.4830.48-0.42%480,7370.95
Oct 02, 202630.9131.0130.1830.6130.61+0.56%544,0551.07
Oct 01, 202630.7530.9030.3630.4430.44-1.20%359,2210.69
Sep 30, 202631.3331.3430.7230.8130.81-0.77%446,8740.87
Sep 29, 202630.8931.1430.6131.0531.05+0.71%444,6130.85
Sep 28, 202630.9731.3530.5430.8330.83-4.22%497,5890.94
Sep 25, 202632.0232.2731.6732.1932.19+0.47%252,1930.46
Sep 24, 202632.3032.3131.7032.0432.04-1.48%349,5020.62
Sep 23, 202632.8232.8232.2732.5232.52-3.59%419,6930.72
Sep 22, 202632.6334.0532.6333.7333.73+2.96%382,1710.66
Sep 21, 202633.3233.3932.4332.7632.76-1.15%406,8840.70
Sep 18, 202632.8633.2432.4633.1433.14+0.82%419,0660.72
Sep 17, 202632.8533.1632.4232.8732.87+2.88%368,2290.62
Sep 16, 202633.1833.1931.3931.9531.95-1.90%582,9671.01
Sep 15, 202632.5432.6332.0232.5732.57-0.12%593,4101.02
Sep 14, 202632.7733.1532.3132.6132.61-3.46%526,9190.90
Sep 11, 202633.6034.2733.6033.7833.78+2.49%929,2301.61
Sep 10, 202632.8933.4532.6632.9632.96-2.77%424,8070.72
Sep 09, 202634.3735.0033.8433.9033.90+0.21%319,2090.53
Sep 08, 202633.8034.3033.4533.8333.83-0.27%494,2750.81
Sep 07, 202633.9034.3033.6233.9233.92+0.00%00.00
Sep 04, 202633.9034.3033.6233.9233.92-1.82%389,3750.62
Sep 03, 202635.1435.1634.1234.5534.55+1.32%359,8470.57
Sep 02, 202633.5234.1433.4734.1034.10+4.44%501,6780.79
Sep 01, 202632.5833.6632.3332.6532.65-3.12%547,3880.86
Aug 31, 202633.8133.8833.1333.7033.70-0.71%1,138,9791.83
Aug 28, 202635.3435.3433.6034.0033.94-2.91%478,8870.77
Aug 27, 202634.9135.3734.5735.0234.96+0.11%296,5950.47
Aug 26, 202635.1035.9334.9834.9834.92-2.02%451,2810.71
Aug 25, 202634.0035.7333.7335.7035.64+2.88%467,2890.73
Aug 24, 202634.0634.7433.7934.7034.64+2.69%1,241,6561.99