5 DAY PERFORMANCE
+7.08%
1 MONTH PERFORMANCE
+4.90%
3 MONTH PERFORMANCE
+18.67%
6 MONTH PERFORMANCE
+49.19%
YEAR-TO-DATE PERFORMANCE
+5.63%
1 YEAR PERFORMANCE
+128.15%
Triple Flag Precious Metals Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $35.08 | $35.10 (0.06%) | $35.61 | $34.75 | 420.23 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 |
| 11/18/2025 | $30.42 | $30.88 (1.51%) | $31.21 | $30.40 | 441.76 K | $6.20 B |
| 11/17/2025 | $30.18 | $30.26 (0.27%) | $30.43 | $29.79 | 498.39 K | $6.08 B |
| 11/14/2025 | $29.13 | $30.10 (3.33%) | $30.33 | $29.00 | 883.97 K | $6.05 B |
| 11/13/2025 | $32.24 | $30.84 (-4.34%) | $32.44 | $30.76 | 994.07 K | $6.19 B |
| 11/12/2025 | $30.50 | $31.60 (3.61%) | $31.65 | $30.26 | 770.90 K | $6.35 B |
| 11/11/2025 | $30.05 | $30.33 (0.93%) | $30.43 | $29.27 | 424.02 K | $6.09 B |
| 11/10/2025 | $29.43 | $29.74 (1.05%) | $29.81 | $29.06 | 706.63 K | $5.97 B |
| 11/07/2025 | $27.96 | $28.52 (2%) | $28.54 | $27.76 | 488.50 K | $5.73 B |
| 11/06/2025 | $27.77 | $27.72 (-0.18%) | $28.26 | $27.64 | 346.82 K | $5.57 B |
| 11/05/2025 | $27.43 | $27.81 (1.39%) | $28.41 | $27.43 | 349.54 K | $5.59 B |
| 11/04/2025 | $27.44 | $27.23 (-0.77%) | $27.62 | $26.92 | 441.59 K | $5.47 B |
| 11/03/2025 | $27.99 | $28.01 (0.07%) | $28.29 | $27.42 | 433.20 K | $5.63 B |
| 10/31/2025 | $28.26 | $27.76 (-1.77%) | $28.28 | $27.66 | 575.80 K | $5.58 B |
| 10/30/2025 | $28.06 | $28.29 (0.82%) | $28.55 | $27.90 | 415.12 K | $5.68 B |
| 10/29/2025 | $28.76 | $27.99 (-2.68%) | $28.76 | $27.71 | 511.00 K | $5.62 B |
| 10/28/2025 | $27.10 | $28.08 (3.62%) | $28.19 | $26.89 | 556.80 K | $5.64 B |
| 10/27/2025 | $27.97 | $27.76 (-0.75%) | $28.28 | $27.15 | 724.81 K | $5.58 B |
| 10/24/2025 | $28.40 | $28.76 (1.27%) | $29.18 | $28.40 | 437.78 K | $5.78 B |
| 10/23/2025 | $29.55 | $28.86 (-2.34%) | $29.60 | $28.73 | 443.10 K | $5.80 B |
| 10/22/2025 | $28.07 | $29.31 (4.42%) | $29.66 | $28.00 | 605.06 K | $5.89 B |
| 10/21/2025 | $30.17 | $29.15 (-3.38%) | $30.52 | $29.05 | 883.89 K | $5.85 B |
| 10/20/2025 | $31.56 | $31.96 (1.27%) | $32.20 | $31.00 | 566.40 K | $6.42 B |
| 10/17/2025 | $32.60 | $30.90 (-5.21%) | $32.81 | $30.20 | 920.82 K | $6.21 B |
| 10/16/2025 | $33.16 | $33.26 (0.3%) | $33.51 | $32.39 | 598.10 K | $6.68 B |
| 10/15/2025 | $31.75 | $32.30 (1.73%) | $32.64 | $31.67 | 630.10 K | $6.49 B |
| 10/14/2025 | $30.60 | $31.50 (2.94%) | $31.95 | $30.33 | 1.31 M | $6.33 B |
| 10/13/2025 | $30.36 | $31.00 (2.11%) | $31.17 | $30.36 | 567.61 K | $6.23 B |
| 10/10/2025 | $29.94 | $30.00 (0.2%) | $30.55 | $29.60 | 589.31 K | $6.03 B |
| 10/09/2025 | $31.22 | $29.57 (-5.29%) | $31.29 | $29.30 | 859.10 K | $5.94 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.
