5 DAY PERFORMANCE
+38.50%
1 MONTH PERFORMANCE
+27.82%
3 MONTH PERFORMANCE
+24.59%
6 MONTH PERFORMANCE
+25.19%
YEAR-TO-DATE PERFORMANCE
+17.28%
1 YEAR PERFORMANCE
+40.09%
Triple Flag Precious Metals Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $30.97 | $30.51 (-1.49%) | $31.45 | $29.57 | 295.43 K | |
| 11/04/2026 | $29.85 | $30.14 (0.97%) | $30.29 | $29.34 | 671.80 K | $6.21 B |
| 11/03/2026 | $28.97 | $28.25 (-2.49%) | $29.18 | $28.18 | 507.92 K | $5.82 B |
| 11/02/2026 | $28.60 | $28.87 (0.94%) | $29.29 | $28.59 | 513.32 K | $5.95 B |
| 10/30/2026 | $28.08 | $28.13 (0.18%) | $28.29 | $27.59 | 767.12 K | $5.80 B |
| 10/29/2026 | $29.23 | $29.18 (-0.17%) | $29.59 | $28.96 | 327.44 K | $6.02 B |
| 10/28/2026 | $29.64 | $29.87 (0.78%) | $29.88 | $29.23 | 417.62 K | $6.16 B |
| 10/27/2026 | $29.22 | $29.66 (1.51%) | $29.67 | $29.00 | 330.02 K | $6.12 B |
| 10/26/2026 | $29.00 | $29.04 (0.14%) | $29.09 | $28.39 | 260.03 K | $5.99 B |
| 10/23/2026 | $29.03 | $28.87 (-0.55%) | $29.49 | $28.45 | 486.90 K | $5.96 B |
| 10/22/2026 | $30.03 | $29.37 (-2.2%) | $30.03 | $29.25 | 431.86 K | $6.06 B |
| 10/21/2026 | $30.79 | $30.76 (-0.1%) | $30.89 | $30.33 | 190.55 K | $6.35 B |
| 10/20/2026 | $30.22 | $30.69 (1.56%) | $31.35 | $30.13 | 259.45 K | $6.33 B |
| 10/19/2026 | $30.71 | $30.62 (-0.29%) | $30.91 | $30.40 | 374.74 K | $6.32 B |
| 10/16/2026 | $30.45 | $30.71 (0.85%) | $31.28 | $30.42 | 362.73 K | $6.34 B |
| 10/15/2026 | $30.17 | $30.49 (1.06%) | $30.58 | $29.78 | 298.42 K | $6.29 B |
| 10/14/2026 | $29.91 | $29.63 (-0.94%) | $30.16 | $29.34 | 371.29 K | $6.11 B |
| 10/13/2026 | $31.28 | $30.77 (-1.63%) | $31.56 | $30.58 | 395.70 K | $6.35 B |
| 10/12/2026 | $30.74 | $31.13 (1.27%) | $31.26 | $30.74 | 210.19 K | $6.42 B |
| 10/09/2026 | $31.28 | $31.21 (-0.22%) | $31.37 | $30.92 | 264.35 K | $6.44 B |
| 10/08/2026 | $30.00 | $30.62 (2.07%) | $30.72 | $29.96 | 368.68 K | $6.32 B |
| 10/07/2026 | $30.04 | $30.13 (0.3%) | $30.44 | $29.59 | 422.50 K | $6.22 B |
| 10/06/2026 | $30.57 | $30.68 (0.36%) | $31.11 | $30.34 | 401.81 K | $6.33 B |
| 10/05/2026 | $30.67 | $30.48 (-0.62%) | $30.72 | $29.89 | 480.74 K | $6.29 B |
| 10/02/2026 | $30.91 | $30.61 (-0.97%) | $31.01 | $30.18 | 544.10 K | $6.31 B |
| 10/01/2026 | $30.75 | $30.44 (-1.01%) | $30.90 | $30.36 | 359.56 K | $6.28 B |
| 09/30/2026 | $31.33 | $30.81 (-1.66%) | $31.34 | $30.72 | 446.87 K | $6.36 B |
| 09/29/2026 | $30.89 | $31.05 (0.52%) | $31.14 | $30.61 | 444.61 K | $6.41 B |
| 09/28/2026 | $30.97 | $30.83 (-0.45%) | $31.35 | $30.54 | 497.59 K | $6.36 B |
| 09/25/2026 | $32.02 | $32.19 (0.53%) | $32.27 | $31.67 | 252.20 K | $6.64 B |
| 09/24/2026 | $32.30 | $32.04 (-0.8%) | $32.31 | $31.70 | 349.50 K | $6.61 B |
| 09/23/2026 | $32.82 | $32.52 (-0.91%) | $32.82 | $32.27 | 419.70 K | $6.71 B |
| 09/22/2026 | $32.63 | $33.73 (3.37%) | $34.05 | $32.63 | 382.17 K | $6.96 B |
| 09/21/2026 | $33.32 | $32.76 (-1.68%) | $33.39 | $32.43 | 406.90 K | $6.76 B |
| 09/18/2026 | $32.86 | $33.14 (0.85%) | $33.24 | $32.46 | 419.07 K | $6.84 B |
| 09/17/2026 | $32.85 | $32.87 (0.06%) | $33.16 | $32.42 | 368.40 K | $6.78 B |
| 09/16/2026 | $33.18 | $31.95 (-3.71%) | $33.19 | $31.39 | 583.00 K | $6.59 B |
| 09/15/2026 | $32.54 | $32.57 (0.09%) | $32.63 | $32.02 | 593.41 K | $6.72 B |
| 09/14/2026 | $32.77 | $32.61 (-0.49%) | $33.15 | $32.31 | 526.92 K | $6.73 B |
| 09/11/2026 | $33.60 | $33.78 (0.54%) | $34.27 | $33.60 | 929.23 K | $6.97 B |
| 09/10/2026 | $32.89 | $32.96 (0.21%) | $33.45 | $32.66 | 424.81 K | $6.80 B |
| 09/09/2026 | $34.37 | $33.90 (-1.37%) | $35.00 | $33.84 | 319.21 K | $6.99 B |
| 09/08/2026 | $33.80 | $33.83 (0.09%) | $34.30 | $33.45 | 494.28 K | $6.98 B |
| 09/04/2026 | $33.90 | $33.92 (0.06%) | $34.30 | $33.62 | 389.38 K | $7.00 B |
| 09/03/2026 | $35.14 | $34.55 (-1.68%) | $35.16 | $34.12 | 532.85 K | $7.13 B |
| 09/02/2026 | $33.52 | $34.10 (1.73%) | $34.14 | $33.47 | 501.68 K | $7.03 B |
| 09/01/2026 | $32.58 | $32.65 (0.21%) | $33.66 | $32.33 | 548.75 K | $6.74 B |
| 08/31/2026 | $33.81 | $33.70 (-0.33%) | $33.88 | $33.13 | 1.14 M | $6.95 B |
| 08/28/2026 | $35.34 | $34.00 (-3.79%) | $35.34 | $33.60 | 478.89 K | $7.01 B |
| 08/27/2026 | $34.91 | $35.02 (0.32%) | $35.37 | $34.57 | 296.60 K | $7.22 B |
| 08/26/2026 | $35.10 | $34.98 (-0.34%) | $35.93 | $34.98 | 451.28 K | $7.22 B |
| 08/25/2026 | $34.00 | $35.70 (5%) | $35.73 | $33.73 | 467.29 K | $7.36 B |
| 08/24/2026 | $34.06 | $34.70 (1.88%) | $34.74 | $33.79 | 1.24 M | $7.16 B |
| 08/21/2026 | $34.29 | $33.79 (-1.46%) | $34.29 | $33.22 | 822.70 K | $6.97 B |
| 08/20/2026 | $32.43 | $33.29 (2.65%) | $33.38 | $32.36 | 652.87 K | $6.87 B |
| 08/19/2026 | $32.25 | $32.73 (1.49%) | $33.13 | $32.17 | 577.40 K | $6.75 B |
| 08/18/2026 | $31.15 | $30.76 (-1.25%) | $31.32 | $30.68 | 590.13 K | $6.35 B |
| 08/17/2026 | $31.80 | $31.64 (-0.5%) | $32.12 | $31.51 | 536.02 K | $6.53 B |
| 08/14/2026 | $31.75 | $31.47 (-0.88%) | $31.93 | $31.41 | 402.72 K | $6.49 B |
| 08/13/2026 | $31.75 | $31.30 (-1.42%) | $32.00 | $31.25 | 516.94 K | $6.46 B |
| 08/12/2026 | $32.54 | $32.25 (-0.89%) | $32.74 | $32.08 | 476.40 K | $6.65 B |
| 08/11/2026 | $31.95 | $31.98 (0.09%) | $32.27 | $31.59 | 655.15 K | $6.60 B |
| 08/10/2026 | $32.26 | $32.00 (-0.81%) | $32.44 | $31.58 | 1.07 M | $6.60 B |
| 08/07/2026 | $33.82 | $32.62 (-3.55%) | $34.15 | $32.29 | 781.50 K | $6.73 B |
| 08/06/2026 | $30.92 | $32.11 (3.85%) | $32.31 | $30.92 | 608.84 K | $6.62 B |
| 08/05/2026 | $31.30 | $31.27 (-0.1%) | $32.02 | $31.09 | 871.21 K | $6.45 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.
