5 DAY PERFORMANCE
-13.48%
1 MONTH PERFORMANCE
-12.08%
3 MONTH PERFORMANCE
-7.65%
6 MONTH PERFORMANCE
-8.04%
YEAR-TO-DATE PERFORMANCE
+1.13%
1 YEAR PERFORMANCE
+13.17%
Triple Flag Precious Metals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $18.02 | $18.30 (1.55%) | $18.30 | $17.93 | 153,551 | $3.62 B |
| 03/11/2025 | $17.53 | $18.15 (3.54%) | $18.25 | $17.53 | 369,506 | $3.66 B |
| 03/10/2025 | $17.42 | $17.41 (-0.06%) | $17.64 | $17.26 | 221,100 | $3.51 B |
| 03/07/2025 | $17.53 | $17.58 (0.29%) | $18.00 | $17.30 | 171,400 | $3.54 B |
| 03/06/2025 | $17.58 | $17.55 (-0.17%) | $17.80 | $17.34 | 203,000 | $3.54 B |
| 03/05/2025 | $17.11 | $17.70 (3.45%) | $17.72 | $17.10 | 317,891 | $3.57 B |
| 03/04/2025 | $16.90 | $17.00 (0.59%) | $17.19 | $16.54 | 299,948 | $3.42 B |
| 03/03/2025 | $16.73 | $16.76 (0.18%) | $17.11 | $16.63 | 579,090 | $3.38 B |
| 02/28/2025 | $16.48 | $16.50 (0.12%) | $16.75 | $16.40 | 498,729 | $3.32 B |
| 02/27/2025 | $17.08 | $16.66 (-2.46%) | $17.18 | $16.65 | 274,142 | $3.36 B |
| 02/26/2025 | $17.17 | $17.29 (0.7%) | $17.36 | $17.07 | 241,200 | $3.48 B |
| 02/25/2025 | $17.30 | $17.25 (-0.29%) | $17.38 | $16.86 | 325,400 | $3.48 B |
| 02/24/2025 | $17.00 | $17.45 (2.65%) | $17.52 | $16.70 | 476,149 | $3.52 B |
| 02/21/2025 | $16.56 | $16.81 (1.51%) | $16.96 | $16.26 | 545,648 | $3.39 B |
| 02/20/2025 | $17.22 | $16.51 (-4.12%) | $17.30 | $16.46 | 392,700 | $3.33 B |
| 02/19/2025 | $17.30 | $17.30 (0%) | $17.30 | $16.96 | 173,400 | $3.49 B |
| 02/18/2025 | $17.56 | $17.30 (-1.48%) | $17.56 | $17.23 | 496,200 | $3.49 B |
| 02/14/2025 | $17.43 | $17.15 (-1.61%) | $17.43 | $17.07 | 224,215 | $3.45 B |
| 02/13/2025 | $17.28 | $17.43 (0.87%) | $17.48 | $17.16 | 266,033 | $3.51 B |
| 02/12/2025 | $16.76 | $17.30 (3.22%) | $17.41 | $16.76 | 311,630 | $3.49 B |
| 02/11/2025 | $16.94 | $16.83 (-0.65%) | $17.00 | $16.61 | 215,600 | $3.39 B |
| 02/10/2025 | $16.73 | $16.87 (0.84%) | $17.07 | $16.69 | 412,510 | $3.40 B |
| 02/07/2025 | $16.83 | $16.41 (-2.5%) | $17.02 | $16.37 | 360,107 | $3.31 B |
| 02/06/2025 | $16.83 | $16.81 (-0.12%) | $16.97 | $16.62 | 179,032 | $3.39 B |
| 02/05/2025 | $16.43 | $16.83 (2.43%) | $16.98 | $16.43 | 227,600 | $3.39 B |
| 02/04/2025 | $16.20 | $16.40 (1.23%) | $16.50 | $16.16 | 178,651 | $3.30 B |
| 02/03/2025 | $15.98 | $16.11 (0.81%) | $16.22 | $15.86 | 266,000 | $3.25 B |
| 01/31/2025 | $16.35 | $16.03 (-1.96%) | $16.35 | $15.98 | 202,800 | $3.23 B |
| 01/30/2025 | $15.87 | $16.30 (2.71%) | $16.40 | $15.87 | 292,100 | $3.28 B |
| 01/29/2025 | $15.75 | $15.66 (-0.57%) | $15.90 | $15.47 | 215,300 | $3.15 B |
| 01/28/2025 | $15.65 | $15.82 (1.09%) | $15.92 | $15.65 | 138,200 | $3.19 B |
| 01/27/2025 | $15.80 | $15.63 (-1.08%) | $15.80 | $15.45 | 160,344 | $3.15 B |
| 01/24/2025 | $16.05 | $15.95 (-0.62%) | $16.23 | $15.87 | 205,500 | $3.21 B |
| 01/23/2025 | $15.95 | $15.93 (-0.13%) | $16.00 | $15.72 | 225,100 | $3.21 B |
| 01/22/2025 | $16.20 | $16.03 (-1.05%) | $16.24 | $15.93 | 152,463 | $3.23 B |
| 01/21/2025 | $15.94 | $16.11 (1.07%) | $16.19 | $15.85 | 216,222 | $3.25 B |
| 01/17/2025 | $15.73 | $15.76 (0.19%) | $15.86 | $15.50 | 135,500 | $3.17 B |
| 01/16/2025 | $15.62 | $15.75 (0.83%) | $15.91 | $15.51 | 202,249 | $3.17 B |
| 01/15/2025 | $15.87 | $15.55 (-2.02%) | $15.87 | $15.53 | 226,100 | $3.13 B |
| 01/14/2025 | $15.24 | $15.60 (2.36%) | $15.64 | $15.24 | 167,900 | $3.14 B |
| 01/13/2025 | $15.29 | $15.27 (-0.13%) | $15.39 | $15.10 | 298,800 | $3.08 B |
| 01/10/2025 | $15.55 | $15.46 (-0.58%) | $15.82 | $15.40 | 259,700 | $3.11 B |
| 01/08/2025 | $15.33 | $15.38 (0.33%) | $15.41 | $15.17 | 221,900 | $3.10 B |
| 01/07/2025 | $15.32 | $15.26 (-0.39%) | $15.59 | $15.14 | 285,700 | $3.07 B |
| 01/06/2025 | $15.25 | $15.21 (-0.26%) | $15.40 | $15.11 | 244,500 | $3.06 B |
| 01/03/2025 | $15.23 | $15.18 (-0.33%) | $15.29 | $15.05 | 196,200 | $3.06 B |
| 01/02/2025 | $15.11 | $15.29 (1.19%) | $15.38 | $15.11 | 251,121 | $3.08 B |
| 12/31/2024 | $14.55 | $15.04 (3.37%) | $15.08 | $14.51 | 342,000 | $3.03 B |
| 12/30/2024 | $15.04 | $14.94 (-0.66%) | $15.11 | $14.79 | 343,800 | $3.01 B |
| 12/27/2024 | $15.17 | $15.21 (0.26%) | $15.29 | $15.04 | 221,738 | $3.06 B |
| 12/26/2024 | $15.25 | $15.21 (-0.26%) | $15.35 | $15.15 | 135,403 | $3.06 B |
| 12/24/2024 | $15.16 | $15.21 (0.33%) | $15.24 | $15.04 | 251,239 | $3.06 B |
| 12/23/2024 | $15.30 | $15.23 (-0.46%) | $15.48 | $15.03 | 518,300 | $3.07 B |
| 12/20/2024 | $15.31 | $15.22 (-0.59%) | $15.58 | $15.19 | 1.70 M | $3.07 B |
| 12/19/2024 | $15.57 | $15.38 (-1.22%) | $15.70 | $15.32 | 308,224 | $3.10 B |
| 12/18/2024 | $16.17 | $15.41 (-4.7%) | $16.22 | $15.40 | 368,722 | $3.10 B |
| 12/17/2024 | $16.02 | $16.15 (0.81%) | $16.25 | $16.00 | 256,737 | $3.25 B |
| 12/16/2024 | $16.11 | $16.20 (0.56%) | $16.37 | $16.03 | 332,600 | $3.26 B |
| 12/13/2024 | $16.33 | $16.11 (-1.35%) | $16.39 | $15.81 | 350,247 | $3.25 B |
| 12/12/2024 | $16.73 | $16.47 (-1.55%) | $16.74 | $16.42 | 192,138 | $3.32 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.
