5 DAY PERFORMANCE
-8.37%
1 MONTH PERFORMANCE
+4.35%
3 MONTH PERFORMANCE
+3.41%
6 MONTH PERFORMANCE
+24.36%
YEAR-TO-DATE PERFORMANCE
+97.87%
1 YEAR PERFORMANCE
+82.91%
Triple Flag Precious Metals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $33.10 | $32.75 (-1.06%) | $33.45 | $32.42 | 326.60 K | $6.58 B |
| 12/04/2025 | $32.20 | $32.79 (1.83%) | $33.02 | $32.20 | 292.96 K | $6.59 B |
| 12/03/2025 | $32.89 | $32.48 (-1.25%) | $33.24 | $32.35 | 320.95 K | $6.52 B |
| 12/02/2025 | $33.67 | $32.61 (-3.15%) | $33.75 | $31.85 | 531.84 K | $6.55 B |
| 12/01/2025 | $34.50 | $33.60 (-2.61%) | $34.50 | $33.10 | 602.98 K | $6.75 B |
| 11/28/2025 | $32.86 | $33.49 (1.92%) | $33.50 | $32.61 | 317.10 K | $6.73 B |
| 11/26/2025 | $31.91 | $32.51 (1.88%) | $32.65 | $31.90 | 426.20 K | $6.53 B |
| 11/25/2025 | $31.50 | $31.58 (0.25%) | $31.83 | $31.34 | 342.64 K | $6.34 B |
| 11/24/2025 | $29.84 | $31.54 (5.7%) | $31.64 | $29.84 | 535.60 K | $6.33 B |
| 11/21/2025 | $29.47 | $29.70 (0.78%) | $30.23 | $29.30 | 660.50 K | $5.96 B |
| 11/20/2025 | $31.44 | $29.71 (-5.5%) | $31.89 | $29.68 | 655.10 K | $5.97 B |
| 11/19/2025 | $31.33 | $31.39 (0.19%) | $32.11 | $31.19 | 572.21 K | $6.30 B |
| 11/18/2025 | $30.42 | $30.88 (1.51%) | $31.21 | $30.40 | 441.76 K | $6.20 B |
| 11/17/2025 | $30.18 | $30.26 (0.27%) | $30.43 | $29.79 | 498.39 K | $6.08 B |
| 11/14/2025 | $29.13 | $30.10 (3.33%) | $30.33 | $29.00 | 883.97 K | $6.05 B |
| 11/13/2025 | $32.24 | $30.84 (-4.34%) | $32.44 | $30.76 | 994.07 K | $6.19 B |
| 11/12/2025 | $30.50 | $31.60 (3.61%) | $31.65 | $30.26 | 770.90 K | $6.35 B |
| 11/11/2025 | $30.05 | $30.33 (0.93%) | $30.43 | $29.27 | 424.02 K | $6.09 B |
| 11/10/2025 | $29.43 | $29.74 (1.05%) | $29.81 | $29.06 | 706.63 K | $5.97 B |
| 11/07/2025 | $27.96 | $28.52 (2%) | $28.54 | $27.76 | 488.50 K | $5.73 B |
| 11/06/2025 | $27.77 | $27.72 (-0.18%) | $28.26 | $27.64 | 346.82 K | $5.57 B |
| 11/05/2025 | $27.43 | $27.81 (1.39%) | $28.41 | $27.43 | 349.54 K | $5.59 B |
| 11/04/2025 | $27.44 | $27.23 (-0.77%) | $27.62 | $26.92 | 441.59 K | $5.47 B |
| 11/03/2025 | $27.99 | $28.01 (0.07%) | $28.29 | $27.42 | 433.20 K | $5.63 B |
| 10/31/2025 | $28.26 | $27.76 (-1.77%) | $28.28 | $27.66 | 575.80 K | $5.58 B |
| 10/30/2025 | $28.06 | $28.29 (0.82%) | $28.55 | $27.90 | 415.12 K | $5.68 B |
| 10/29/2025 | $28.76 | $27.99 (-2.68%) | $28.76 | $27.71 | 511.00 K | $5.62 B |
| 10/28/2025 | $27.10 | $28.08 (3.62%) | $28.19 | $26.89 | 556.80 K | $5.64 B |
| 10/27/2025 | $27.97 | $27.76 (-0.75%) | $28.28 | $27.15 | 724.81 K | $5.58 B |
| 10/24/2025 | $28.40 | $28.76 (1.27%) | $29.18 | $28.40 | 437.78 K | $5.78 B |
| 10/23/2025 | $29.55 | $28.86 (-2.34%) | $29.60 | $28.73 | 443.10 K | $5.80 B |
| 10/22/2025 | $28.07 | $29.31 (4.42%) | $29.66 | $28.00 | 605.06 K | $5.89 B |
| 10/21/2025 | $30.17 | $29.15 (-3.38%) | $30.52 | $29.05 | 883.89 K | $5.85 B |
| 10/20/2025 | $31.56 | $31.96 (1.27%) | $32.20 | $31.00 | 566.40 K | $6.42 B |
| 10/17/2025 | $32.60 | $30.90 (-5.21%) | $32.81 | $30.20 | 920.82 K | $6.21 B |
| 10/16/2025 | $33.16 | $33.26 (0.3%) | $33.51 | $32.39 | 598.10 K | $6.68 B |
| 10/15/2025 | $31.75 | $32.30 (1.73%) | $32.64 | $31.67 | 630.10 K | $6.49 B |
| 10/14/2025 | $30.60 | $31.50 (2.94%) | $31.95 | $30.33 | 1.31 M | $6.33 B |
| 10/13/2025 | $30.36 | $31.00 (2.11%) | $31.17 | $30.36 | 567.61 K | $6.23 B |
| 10/10/2025 | $29.94 | $30.00 (0.2%) | $30.55 | $29.60 | 589.31 K | $6.03 B |
| 10/09/2025 | $31.22 | $29.57 (-5.29%) | $31.29 | $29.30 | 859.10 K | $5.94 B |
| 10/08/2025 | $31.39 | $30.92 (-1.5%) | $31.39 | $30.64 | 693.84 K | $6.21 B |
| 10/07/2025 | $30.55 | $30.02 (-1.73%) | $30.70 | $29.67 | 585.81 K | $6.03 B |
| 10/06/2025 | $30.06 | $30.42 (1.2%) | $30.87 | $29.96 | 793.64 K | $6.11 B |
| 10/03/2025 | $29.67 | $29.77 (0.34%) | $29.92 | $29.39 | 452.01 K | $5.98 B |
| 10/02/2025 | $30.17 | $29.42 (-2.49%) | $30.44 | $28.28 | 887.53 K | $5.91 B |
| 10/01/2025 | $29.51 | $30.01 (1.69%) | $30.14 | $29.51 | 724.20 K | $6.03 B |
| 09/30/2025 | $29.05 | $29.26 (0.72%) | $29.86 | $28.80 | 808.44 K | $5.88 B |
| 09/29/2025 | $29.28 | $29.19 (-0.31%) | $29.58 | $28.91 | 688.07 K | $5.86 B |
| 09/26/2025 | $28.20 | $28.63 (1.52%) | $28.64 | $28.09 | 505.82 K | $5.75 B |
| 09/25/2025 | $27.83 | $27.97 (0.5%) | $28.24 | $27.66 | 449.30 K | $5.62 B |
| 09/24/2025 | $28.44 | $27.72 (-2.53%) | $28.58 | $27.59 | 424.35 K | $5.57 B |
| 09/23/2025 | $28.70 | $28.45 (-0.87%) | $28.77 | $28.24 | 694.10 K | $5.71 B |
| 09/22/2025 | $29.06 | $28.48 (-2%) | $29.19 | $28.10 | 714.40 K | $5.72 B |
| 09/19/2025 | $27.86 | $28.33 (1.69%) | $28.33 | $27.75 | 1.57 M | $5.69 B |
| 09/18/2025 | $27.74 | $27.84 (0.36%) | $27.93 | $27.39 | 462.00 K | $5.59 B |
| 09/17/2025 | $27.80 | $27.74 (-0.22%) | $28.35 | $27.50 | 659.41 K | $5.57 B |
| 09/16/2025 | $28.65 | $28.13 (-1.82%) | $28.71 | $28.01 | 446.51 K | $5.65 B |
| 09/15/2025 | $28.66 | $28.67 (0.03%) | $29.30 | $28.47 | 744.50 K | $5.76 B |
| 09/12/2025 | $28.27 | $28.65 (1.34%) | $28.83 | $28.27 | 631.06 K | $5.75 B |
| 09/11/2025 | $28.04 | $28.87 (2.96%) | $28.91 | $27.89 | 415.80 K | $5.80 B |
| 09/10/2025 | $28.89 | $28.25 (-2.22%) | $29.25 | $28.14 | 501.99 K | $5.67 B |
| 09/09/2025 | $28.84 | $28.58 (-0.9%) | $28.88 | $28.37 | 630.10 K | $5.74 B |
| 09/08/2025 | $28.73 | $28.78 (0.17%) | $29.09 | $28.39 | 872.10 K | $5.78 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
