5 DAY PERFORMANCE
+23.56%
1 MONTH PERFORMANCE
+10.34%
3 MONTH PERFORMANCE
+13.75%
6 MONTH PERFORMANCE
+40.55%
YEAR-TO-DATE PERFORMANCE
+17.28%
1 YEAR PERFORMANCE
+76.69%
Triple Flag Precious Metals Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $32.53 | $32.54 (0.03%) | $33.08 | $32.34 | 296.85 K | $6.72 B |
| 05/05/2026 | $31.88 | $31.12 (-2.38%) | $31.88 | $31.12 | 319.16 K | $6.43 B |
| 05/04/2026 | $31.12 | $31.34 (0.71%) | $31.90 | $31.05 | 391.40 K | $6.47 B |
| 05/01/2026 | $31.86 | $31.53 (-1.04%) | $32.00 | $31.35 | 352.80 K | $6.51 B |
| 04/30/2026 | $32.38 | $31.91 (-1.45%) | $32.63 | $31.53 | 586.62 K | $6.59 B |
| 04/29/2026 | $31.77 | $31.50 (-0.85%) | $31.96 | $31.38 | 416.39 K | $6.51 B |
| 04/28/2026 | $32.78 | $32.25 (-1.62%) | $32.96 | $31.84 | 525.28 K | $6.66 B |
| 04/27/2026 | $33.50 | $33.60 (0.3%) | $33.75 | $33.04 | 462.73 K | $6.94 B |
| 04/24/2026 | $34.28 | $33.76 (-1.52%) | $34.44 | $33.32 | 696.84 K | $6.97 B |
| 04/23/2026 | $33.97 | $33.95 (-0.06%) | $34.53 | $33.32 | 686.25 K | $7.01 B |
| 04/22/2026 | $34.78 | $34.38 (-1.15%) | $34.96 | $34.12 | 344.49 K | $7.10 B |
| 04/21/2026 | $35.79 | $34.19 (-4.47%) | $35.99 | $34.15 | 367.26 K | $7.06 B |
| 04/20/2026 | $36.04 | $36.15 (0.31%) | $36.30 | $35.70 | 333.19 K | $7.47 B |
| 04/17/2026 | $35.50 | $36.36 (2.42%) | $36.80 | $35.50 | 395.95 K | $7.51 B |
| 04/16/2026 | $35.85 | $35.38 (-1.31%) | $36.28 | $35.17 | 392.70 K | $7.31 B |
| 04/15/2026 | $35.53 | $35.65 (0.34%) | $35.95 | $34.74 | 531.14 K | $7.36 B |
| 04/14/2026 | $35.91 | $35.81 (-0.28%) | $36.39 | $35.53 | 519.51 K | $7.40 B |
| 04/13/2026 | $35.36 | $35.63 (0.76%) | $35.77 | $35.19 | 512.71 K | $7.36 B |
| 04/10/2026 | $35.83 | $35.63 (-0.56%) | $36.21 | $35.38 | 285.35 K | $7.36 B |
| 04/09/2026 | $36.50 | $35.40 (-3.01%) | $36.88 | $35.40 | 371.95 K | $7.31 B |
| 04/08/2026 | $37.18 | $35.88 (-3.5%) | $37.25 | $35.54 | 632.43 K | $7.41 B |
| 04/07/2026 | $35.54 | $35.36 (-0.51%) | $35.67 | $34.34 | 447.41 K | $7.30 B |
| 04/06/2026 | $35.81 | $35.31 (-1.4%) | $36.03 | $35.25 | 336.14 K | $7.29 B |
| 04/02/2026 | $34.14 | $35.81 (4.89%) | $36.12 | $33.84 | 526.47 K | $7.40 B |
| 04/01/2026 | $35.45 | $35.90 (1.27%) | $36.45 | $35.12 | 536.93 K | $7.42 B |
| 03/31/2026 | $33.49 | $34.71 (3.64%) | $34.78 | $33.42 | 799.33 K | $7.17 B |
| 03/30/2026 | $33.66 | $32.87 (-2.35%) | $33.66 | $32.53 | 722.80 K | $6.79 B |
| 03/27/2026 | $31.75 | $32.78 (3.24%) | $33.06 | $31.57 | 761.59 K | $6.77 B |
| 03/26/2026 | $31.41 | $31.62 (0.67%) | $32.76 | $31.14 | 650.63 K | $6.53 B |
| 03/25/2026 | $33.35 | $32.47 (-2.64%) | $33.49 | $32.22 | 644.05 K | $6.71 B |
| 03/24/2026 | $31.15 | $31.95 (2.57%) | $32.06 | $30.61 | 703.53 K | $6.60 B |
| 03/23/2026 | $31.24 | $31.65 (1.31%) | $32.19 | $31.06 | 992.45 K | $6.54 B |
| 03/20/2026 | $31.79 | $30.55 (-3.9%) | $31.82 | $30.04 | 1.27 M | $6.31 B |
| 03/19/2026 | $31.59 | $31.80 (0.66%) | $32.25 | $30.88 | 1.10 M | $6.57 B |
| 03/18/2026 | $34.77 | $34.07 (-2.01%) | $35.00 | $33.76 | 607.55 K | $7.04 B |
| 03/17/2026 | $36.84 | $36.22 (-1.68%) | $37.31 | $35.89 | 405.86 K | $7.48 B |
| 03/16/2026 | $36.00 | $36.58 (1.61%) | $36.91 | $35.59 | 642.83 K | $7.56 B |
| 03/13/2026 | $37.14 | $35.89 (-3.37%) | $37.19 | $35.48 | 1.16 M | $7.41 B |
| 03/12/2026 | $37.98 | $37.49 (-1.29%) | $38.08 | $37.32 | 523.60 K | $7.74 B |
| 03/11/2026 | $38.59 | $38.24 (-0.91%) | $38.59 | $37.37 | 496.53 K | $7.90 B |
| 03/10/2026 | $39.89 | $39.13 (-1.91%) | $39.89 | $38.85 | 654.96 K | $8.08 B |
| 03/09/2026 | $37.58 | $38.97 (3.7%) | $38.97 | $36.37 | 1.04 M | $8.05 B |
| 03/06/2026 | $37.56 | $38.72 (3.09%) | $39.05 | $36.96 | 832.02 K | $8.00 B |
| 03/05/2026 | $38.53 | $38.21 (-0.83%) | $38.81 | $36.96 | 690.26 K | $7.89 B |
| 03/04/2026 | $39.60 | $39.27 (-0.83%) | $39.60 | $38.45 | 599.84 K | $8.11 B |
| 03/03/2026 | $38.70 | $38.65 (-0.13%) | $38.82 | $37.04 | 1.03 M | $7.98 B |
| 03/02/2026 | $41.50 | $41.13 (-0.89%) | $41.70 | $39.87 | 723.80 K | $8.50 B |
| 02/27/2026 | $41.00 | $41.36 (0.88%) | $41.39 | $40.61 | 446.00 K | $8.54 B |
| 02/26/2026 | $39.67 | $40.41 (1.87%) | $40.50 | $39.26 | 652.51 K | $8.35 B |
| 02/25/2026 | $39.92 | $39.89 (-0.08%) | $40.46 | $39.45 | 392.92 K | $8.24 B |
| 02/24/2026 | $37.84 | $39.18 (3.54%) | $39.25 | $37.75 | 356.15 K | $8.09 B |
| 02/23/2026 | $38.12 | $38.75 (1.65%) | $38.75 | $37.75 | 569.36 K | $8.00 B |
| 02/20/2026 | $36.31 | $37.71 (3.86%) | $37.71 | $36.00 | 828.60 K | $7.79 B |
| 02/19/2026 | $35.94 | $36.71 (2.14%) | $36.90 | $35.45 | 579.68 K | $7.58 B |
| 02/18/2026 | $36.11 | $35.94 (-0.47%) | $36.29 | $35.66 | 521.00 K | $7.42 B |
| 02/17/2026 | $34.57 | $35.57 (2.89%) | $35.82 | $34.45 | 715.10 K | $7.35 B |
| 02/13/2026 | $35.29 | $36.19 (2.55%) | $36.23 | $34.88 | 421.70 K | $7.47 B |
| 02/12/2026 | $37.00 | $34.60 (-6.49%) | $37.15 | $34.57 | 641.33 K | $7.14 B |
| 02/11/2026 | $37.69 | $37.33 (-0.96%) | $37.79 | $36.24 | 520.20 K | $7.70 B |
| 02/10/2026 | $35.53 | $36.37 (2.36%) | $36.67 | $35.23 | 429.59 K | $7.51 B |
| 02/09/2026 | $34.99 | $35.69 (2%) | $35.85 | $34.93 | 648.32 K | $7.37 B |
| 02/06/2026 | $33.79 | $34.25 (1.36%) | $34.65 | $33.62 | 600.20 K | $7.07 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.
