5 DAY PERFORMANCE
+21.94%
1 MONTH PERFORMANCE
+15.30%
3 MONTH PERFORMANCE
+29.65%
6 MONTH PERFORMANCE
+27.53%
YEAR-TO-DATE PERFORMANCE
+17.28%
1 YEAR PERFORMANCE
+37.52%
Triple Flag Precious Metals Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $33.32 | $32.58 (-2.22%) | $33.39 | $32.43 | 171.60 K | $6.71 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 |
| 08/04/2026 | $30.00 | $29.90 (-0.33%) | $30.30 | $29.58 | 424.13 K | $6.18 B |
| 08/03/2026 | $28.67 | $29.26 (2.06%) | $29.31 | $28.50 | 247.21 K | $6.04 B |
| 07/31/2026 | $28.84 | $28.77 (-0.24%) | $29.15 | $28.41 | 452.96 K | $5.94 B |
| 07/30/2026 | $29.22 | $29.64 (1.44%) | $29.69 | $28.78 | 383.92 K | $6.12 B |
| 07/29/2026 | $28.58 | $28.70 (0.42%) | $29.38 | $28.01 | 470.67 K | $5.93 B |
| 07/28/2026 | $28.78 | $28.57 (-0.73%) | $28.92 | $28.26 | 321.26 K | $5.90 B |
| 07/27/2026 | $29.27 | $29.04 (-0.79%) | $29.79 | $28.53 | 366.48 K | $6.00 B |
| 07/24/2026 | $28.94 | $29.03 (0.31%) | $29.33 | $28.56 | 535.50 K | $6.00 B |
| 07/23/2026 | $28.35 | $28.72 (1.31%) | $29.03 | $28.25 | 431.90 K | $5.93 B |
| 07/22/2026 | $29.20 | $29.22 (0.07%) | $29.65 | $29.03 | 366.01 K | $6.04 B |
| 07/21/2026 | $27.93 | $28.52 (2.11%) | $28.57 | $27.93 | 430.07 K | $5.89 B |
| 07/20/2026 | $27.32 | $27.39 (0.26%) | $27.76 | $27.21 | 356.48 K | $5.66 B |
| 07/17/2026 | $27.01 | $27.36 (1.3%) | $27.61 | $26.67 | 381.72 K | $5.65 B |
| 07/16/2026 | $26.97 | $27.16 (0.7%) | $27.24 | $26.90 | 591.90 K | $5.61 B |
| 07/15/2026 | $27.84 | $27.40 (-1.58%) | $27.95 | $27.10 | 466.10 K | $5.66 B |
| 07/14/2026 | $28.52 | $27.88 (-2.24%) | $28.64 | $27.79 | 412.65 K | $5.76 B |
| 07/13/2026 | $27.70 | $27.59 (-0.4%) | $27.86 | $27.29 | 508.60 K | $5.70 B |
| 07/10/2026 | $28.22 | $28.10 (-0.43%) | $28.47 | $27.75 | 412.92 K | $5.80 B |
| 07/09/2026 | $28.48 | $28.51 (0.11%) | $28.67 | $27.81 | 459.32 K | $5.89 B |
| 07/08/2026 | $28.60 | $27.70 (-3.15%) | $28.60 | $27.24 | 661.77 K | $5.72 B |
| 07/07/2026 | $29.93 | $29.18 (-2.51%) | $30.23 | $28.87 | 679.30 K | $6.03 B |
| 07/06/2026 | $31.62 | $30.08 (-4.87%) | $31.84 | $29.66 | 1.02 M | $6.21 B |
| 07/02/2026 | $30.90 | $31.49 (1.91%) | $31.50 | $30.65 | 1.35 M | $6.51 B |
| 07/01/2026 | $29.99 | $30.18 (0.63%) | $31.49 | $29.92 | 876.80 K | $6.23 B |
| 06/30/2026 | $30.10 | $29.97 (-0.43%) | $30.30 | $29.48 | 1.26 M | $6.19 B |
| 06/29/2026 | $30.14 | $30.11 (-0.1%) | $30.34 | $29.48 | 1.22 M | $6.22 B |
| 06/26/2026 | $28.87 | $29.90 (3.57%) | $30.53 | $28.71 | 1.68 M | $6.18 B |
| 06/25/2026 | $28.76 | $28.17 (-2.05%) | $28.81 | $27.96 | 405.10 K | $5.82 B |
| 06/24/2026 | $27.48 | $28.07 (2.15%) | $28.48 | $27.16 | 496.73 K | $5.80 B |
| 06/23/2026 | $28.79 | $28.80 (0.03%) | $29.27 | $28.41 | 569.35 K | $5.95 B |
| 06/22/2026 | $29.24 | $29.86 (2.12%) | $29.89 | $29.17 | 573.02 K | $6.17 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.
