5 DAY PERFORMANCE
+1.58%
1 MONTH PERFORMANCE
+6.05%
3 MONTH PERFORMANCE
+32.73%
6 MONTH PERFORMANCE
+30.90%
YEAR-TO-DATE PERFORMANCE
+45.61%
1 YEAR PERFORMANCE
+32.65%
Triple Flag Precious Metals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $21.65 | $21.91 (1.2%) | $21.92 | $21.54 | 1.24 M | $4.40 B |
| 05/29/2025 | $21.97 | $21.74 (-1.05%) | $21.98 | $21.62 | 269.35 K | $4.37 B |
| 05/28/2025 | $21.65 | $21.81 (0.74%) | $21.90 | $21.45 | 263.60 K | $4.38 B |
| 05/27/2025 | $21.63 | $21.56 (-0.32%) | $22.00 | $21.55 | 458.10 K | $4.33 B |
| 05/23/2025 | $21.50 | $21.78 (1.3%) | $21.85 | $21.41 | 612.38 K | $4.38 B |
| 05/22/2025 | $21.30 | $21.13 (-0.8%) | $21.30 | $21.02 | 638.51 K | $4.25 B |
| 05/21/2025 | $20.90 | $21.32 (2.01%) | $21.42 | $20.90 | 318.04 K | $4.28 B |
| 05/20/2025 | $20.33 | $20.81 (2.36%) | $20.83 | $20.27 | 383.90 K | $4.18 B |
| 05/19/2025 | $20.05 | $20.34 (1.45%) | $20.34 | $20.05 | 340.08 K | $4.09 B |
| 05/16/2025 | $19.54 | $19.89 (1.79%) | $19.92 | $19.41 | 2.90 M | $4.00 B |
| 05/15/2025 | $19.77 | $19.93 (0.81%) | $19.94 | $19.53 | 520.72 K | $4.00 B |
| 05/14/2025 | $19.75 | $19.65 (-0.51%) | $19.86 | $19.36 | 541.61 K | $3.95 B |
| 05/13/2025 | $20.04 | $19.96 (-0.4%) | $20.12 | $19.75 | 473.18 K | $4.01 B |
| 05/12/2025 | $21.22 | $20.09 (-5.33%) | $21.27 | $20.01 | 762.31 K | $4.04 B |
| 05/09/2025 | $21.75 | $22.07 (1.47%) | $22.07 | $21.57 | 498.61 K | $4.43 B |
| 05/08/2025 | $21.94 | $21.47 (-2.14%) | $22.00 | $21.47 | 742.90 K | $4.32 B |
| 05/07/2025 | $21.97 | $21.90 (-0.32%) | $22.10 | $21.66 | 546.86 K | $4.41 B |
| 05/06/2025 | $22.00 | $22.05 (0.23%) | $22.21 | $21.79 | 405.00 K | $4.44 B |
| 05/05/2025 | $21.60 | $21.62 (0.09%) | $21.69 | $21.20 | 488.14 K | $4.35 B |
| 05/02/2025 | $21.05 | $20.94 (-0.52%) | $21.17 | $20.60 | 644.46 K | $4.22 B |
| 05/01/2025 | $20.34 | $20.65 (1.52%) | $20.73 | $20.34 | 441.23 K | $4.16 B |
| 04/30/2025 | $20.00 | $20.79 (3.95%) | $20.79 | $19.87 | 330.22 K | $4.19 B |
| 04/29/2025 | $20.55 | $20.26 (-1.41%) | $20.62 | $20.20 | 536.30 K | $4.08 B |
| 04/28/2025 | $20.72 | $20.58 (-0.68%) | $20.72 | $20.31 | 506.80 K | $4.14 B |
| 04/25/2025 | $20.91 | $20.77 (-0.67%) | $21.18 | $20.69 | 405.72 K | $4.18 B |
| 04/24/2025 | $21.56 | $21.30 (-1.21%) | $21.60 | $21.02 | 566.80 K | $4.29 B |
| 04/23/2025 | $21.28 | $21.16 (-0.56%) | $21.43 | $20.92 | 865.65 K | $4.26 B |
| 04/22/2025 | $22.26 | $22.08 (-0.81%) | $22.54 | $22.05 | 566.20 K | $4.45 B |
| 04/21/2025 | $22.59 | $22.26 (-1.46%) | $22.96 | $21.76 | 375.90 K | $4.48 B |
| 04/17/2025 | $21.84 | $22.00 (0.73%) | $22.00 | $21.62 | 402.80 K | $4.43 B |
| 04/16/2025 | $22.34 | $22.06 (-1.25%) | $22.46 | $21.89 | 247.30 K | $4.44 B |
| 04/15/2025 | $21.78 | $21.69 (-0.41%) | $21.90 | $21.50 | 369.85 K | $4.37 B |
| 04/14/2025 | $20.96 | $21.60 (3.05%) | $21.80 | $20.91 | 363.10 K | $4.35 B |
| 04/11/2025 | $21.30 | $21.44 (0.66%) | $21.65 | $21.11 | 545.65 K | $4.32 B |
| 04/10/2025 | $19.98 | $20.61 (3.15%) | $21.01 | $19.90 | 594.90 K | $4.15 B |
| 04/09/2025 | $19.00 | $19.87 (4.58%) | $20.19 | $19.00 | 709.80 K | $4.00 B |
| 04/08/2025 | $19.20 | $18.35 (-4.43%) | $19.20 | $18.21 | 282.18 K | $3.70 B |
| 04/07/2025 | $17.86 | $18.34 (2.69%) | $18.90 | $17.72 | 351.83 K | $3.69 B |
| 04/04/2025 | $19.27 | $18.46 (-4.2%) | $19.62 | $18.39 | 581.40 K | $3.72 B |
| 04/03/2025 | $18.78 | $19.79 (5.38%) | $19.85 | $18.53 | 486.95 K | $3.99 B |
| 04/02/2025 | $19.19 | $19.44 (1.3%) | $19.52 | $18.91 | 247.63 K | $3.91 B |
| 04/01/2025 | $19.29 | $19.28 (-0.05%) | $19.31 | $18.92 | 219.60 K | $3.88 B |
| 03/31/2025 | $19.48 | $19.15 (-1.69%) | $19.58 | $18.89 | 306.60 K | $3.86 B |
| 03/28/2025 | $19.74 | $19.39 (-1.77%) | $19.90 | $19.30 | 192.51 K | $3.90 B |
| 03/27/2025 | $19.38 | $19.72 (1.75%) | $19.79 | $19.24 | 188.33 K | $3.97 B |
| 03/26/2025 | $19.45 | $19.22 (-1.18%) | $19.56 | $19.15 | 143.10 K | $3.87 B |
| 03/25/2025 | $19.45 | $19.44 (-0.05%) | $19.83 | $19.41 | 147.80 K | $3.91 B |
| 03/24/2025 | $19.13 | $19.30 (0.89%) | $19.50 | $19.08 | 208.27 K | $3.89 B |
| 03/21/2025 | $19.13 | $19.13 (0%) | $19.23 | $18.95 | 329.90 K | $3.85 B |
| 03/20/2025 | $18.97 | $19.25 (1.48%) | $19.34 | $18.94 | 204.91 K | $3.88 B |
| 03/19/2025 | $19.11 | $19.25 (0.73%) | $19.39 | $18.85 | 207.70 K | $3.88 B |
| 03/18/2025 | $19.15 | $19.19 (0.21%) | $19.48 | $19.00 | 274.20 K | $3.86 B |
| 03/17/2025 | $19.03 | $18.94 (-0.47%) | $19.23 | $18.63 | 430.52 K | $3.81 B |
| 03/14/2025 | $18.82 | $18.93 (0.58%) | $19.05 | $18.72 | 252.65 K | $3.81 B |
| 03/13/2025 | $18.25 | $18.72 (2.58%) | $18.81 | $18.25 | 270.88 K | $3.77 B |
| 03/12/2025 | $18.02 | $18.19 (0.94%) | $18.34 | $17.92 | 193.23 K | $3.66 B |
| 03/11/2025 | $17.53 | $18.15 (3.54%) | $18.25 | $17.53 | 417.23 K | $3.66 B |
| 03/10/2025 | $17.42 | $17.41 (-0.06%) | $17.64 | $17.26 | 221.10 K | $3.51 B |
| 03/07/2025 | $17.53 | $17.58 (0.29%) | $18.00 | $17.30 | 171.40 K | $3.54 B |
| 03/06/2025 | $17.58 | $17.55 (-0.17%) | $17.80 | $17.34 | 203.00 K | $3.54 B |
| 03/05/2025 | $17.11 | $17.70 (3.45%) | $17.72 | $17.10 | 317.89 K | $3.57 B |
| 03/04/2025 | $16.90 | $17.00 (0.59%) | $17.19 | $16.54 | 299.95 K | $3.42 B |
| 03/03/2025 | $16.73 | $16.76 (0.18%) | $17.11 | $16.63 | 579.09 K | $3.38 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.
