5 DAY PERFORMANCE
-0.83%
1 MONTH PERFORMANCE
-2.97%
3 MONTH PERFORMANCE
+14.34%
6 MONTH PERFORMANCE
+44.31%
YEAR-TO-DATE PERFORMANCE
+8.04%
1 YEAR PERFORMANCE
+107.46%
Triple Flag Precious Metals Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $35.99 | $35.94 (-0.13%) | $36.29 | $35.66 | 515.34 K | $7.42 B |
| 02/17/2026 | $34.57 | $35.57 (2.89%) | $35.82 | $34.45 | 715.10 K | $7.34 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 |
| 02/05/2026 | $32.77 | $32.76 (-0.03%) | $34.21 | $32.05 | 888.90 K | $6.76 B |
| 02/04/2026 | $35.76 | $34.51 (-3.5%) | $35.89 | $33.30 | 709.60 K | $7.12 B |
| 02/03/2026 | $35.74 | $35.04 (-1.96%) | $36.30 | $34.12 | 744.05 K | $7.23 B |
| 02/02/2026 | $34.07 | $34.06 (-0.03%) | $34.67 | $33.10 | 707.73 K | $7.03 B |
| 01/30/2026 | $34.61 | $33.72 (-2.57%) | $36.07 | $33.42 | 1.19 M | $6.96 B |
| 01/29/2026 | $40.26 | $37.40 (-7.1%) | $40.29 | $37.33 | 1.10 M | $7.72 B |
| 01/28/2026 | $38.91 | $39.46 (1.41%) | $39.64 | $38.38 | 742.23 K | $8.14 B |
| 01/27/2026 | $38.71 | $38.40 (-0.8%) | $38.92 | $37.54 | 791.20 K | $7.93 B |
| 01/26/2026 | $40.00 | $38.61 (-3.48%) | $40.27 | $38.61 | 926.93 K | $7.97 B |
| 01/23/2026 | $39.23 | $38.45 (-1.99%) | $39.71 | $38.38 | 650.60 K | $7.94 B |
| 01/22/2026 | $37.65 | $38.87 (3.24%) | $39.30 | $37.43 | 777.34 K | $8.02 B |
| 01/21/2026 | $39.15 | $37.34 (-4.62%) | $39.73 | $37.26 | 843.38 K | $7.71 B |
| 01/20/2026 | $39.06 | $38.19 (-2.23%) | $39.07 | $37.85 | 732.57 K | $7.88 B |
| 01/16/2026 | $36.30 | $36.99 (1.9%) | $36.99 | $35.90 | 491.38 K | $7.63 B |
| 01/15/2026 | $36.00 | $36.43 (1.19%) | $36.73 | $35.83 | 478.43 K | $7.52 B |
| 01/14/2026 | $37.48 | $36.48 (-2.67%) | $37.60 | $35.92 | 677.91 K | $7.53 B |
| 01/13/2026 | $36.72 | $36.59 (-0.35%) | $36.91 | $36.00 | 698.00 K | $7.55 B |
| 01/12/2026 | $36.29 | $36.13 (-0.44%) | $36.71 | $35.79 | 698.10 K | $7.46 B |
| 01/09/2026 | $35.08 | $35.10 (0.06%) | $35.61 | $34.75 | 456.03 K | $7.24 B |
| 01/08/2026 | $34.20 | $34.83 (1.84%) | $34.84 | $33.60 | 370.19 K | $7.19 B |
| 01/07/2026 | $34.01 | $34.84 (2.44%) | $34.85 | $33.18 | 416.01 K | $7.19 B |
| 01/06/2026 | $33.81 | $35.07 (3.73%) | $35.15 | $33.65 | 592.09 K | $7.24 B |
| 01/05/2026 | $33.12 | $33.34 (0.66%) | $34.27 | $32.97 | 586.60 K | $6.88 B |
| 01/02/2026 | $33.50 | $32.77 (-2.18%) | $33.79 | $31.93 | 492.60 K | $6.58 B |
| 12/31/2025 | $33.24 | $33.22 (-0.06%) | $33.70 | $33.05 | 406.71 K | $6.67 B |
| 12/30/2025 | $34.08 | $33.43 (-1.91%) | $34.42 | $33.11 | 675.33 K | $6.71 B |
| 12/29/2025 | $34.00 | $33.14 (-2.53%) | $34.30 | $33.07 | 907.94 K | $6.66 B |
| 12/26/2025 | $35.35 | $35.49 (0.4%) | $35.86 | $34.74 | 512.21 K | $7.13 B |
| 12/24/2025 | $34.90 | $34.90 (0%) | $34.98 | $34.12 | 453.60 K | $7.01 B |
| 12/23/2025 | $35.10 | $34.82 (-0.8%) | $35.14 | $34.29 | 850.20 K | $6.99 B |
| 12/22/2025 | $35.15 | $34.80 (-1%) | $35.44 | $34.55 | 805.90 K | $6.99 B |
| 12/19/2025 | $33.15 | $34.44 (3.89%) | $34.60 | $33.09 | 1.12 M | $6.92 B |
| 12/18/2025 | $33.47 | $33.05 (-1.25%) | $33.92 | $32.95 | 778.27 K | $6.64 B |
| 12/17/2025 | $34.11 | $33.65 (-1.35%) | $34.11 | $33.14 | 595.54 K | $6.76 B |
| 12/16/2025 | $34.18 | $33.80 (-1.11%) | $34.70 | $33.50 | 485.22 K | $6.79 B |
| 12/15/2025 | $35.28 | $33.99 (-3.66%) | $35.67 | $33.81 | 677.49 K | $6.83 B |
| 12/12/2025 | $35.42 | $34.67 (-2.12%) | $35.77 | $34.40 | 739.44 K | $6.96 B |
| 12/11/2025 | $34.25 | $34.70 (1.31%) | $35.25 | $33.93 | 673.74 K | $6.97 B |
| 12/10/2025 | $33.51 | $34.11 (1.79%) | $34.47 | $32.99 | 441.00 K | $6.85 B |
| 12/09/2025 | $32.45 | $33.45 (3.08%) | $33.65 | $32.45 | 464.51 K | $6.72 B |
| 12/08/2025 | $32.75 | $32.36 (-1.19%) | $32.99 | $32.35 | 412.92 K | $6.50 B |
| 12/05/2025 | $33.10 | $32.75 (-1.06%) | $33.45 | $32.42 | 326.60 K | $6.58 B |
| 12/04/2025 | $32.20 | $32.79 (1.83%) | $33.02 | $32.20 | 292.96 K | $6.59 B |
| 12/03/2025 | $32.89 | $32.48 (-1.25%) | $33.24 | $32.35 | 320.95 K | $6.52 B |
| 12/02/2025 | $33.67 | $32.61 (-3.15%) | $33.75 | $31.85 | 531.84 K | $6.55 B |
| 12/01/2025 | $34.50 | $33.60 (-2.61%) | $34.50 | $33.10 | 602.98 K | $6.75 B |
| 11/28/2025 | $32.86 | $33.49 (1.92%) | $33.50 | $32.61 | 317.10 K | $6.73 B |
| 11/26/2025 | $31.91 | $32.51 (1.88%) | $32.65 | $31.90 | 426.20 K | $6.53 B |
| 11/25/2025 | $31.50 | $31.58 (0.25%) | $31.83 | $31.34 | 342.64 K | $6.34 B |
| 11/24/2025 | $29.84 | $31.54 (5.7%) | $31.64 | $29.84 | 535.60 K | $6.33 B |
| 11/21/2025 | $29.47 | $29.70 (0.78%) | $30.23 | $29.30 | 660.50 K | $5.96 B |
| 11/20/2025 | $31.44 | $29.71 (-5.5%) | $31.89 | $29.68 | 655.10 K | $5.97 B |
| 11/19/2025 | $31.33 | $31.39 (0.19%) | $32.11 | $31.19 | 572.21 K | $6.30 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.
