-
5 DAY PERFORMANCE
-1.67% -
1 MONTH PERFORMANCE
+3.13% -
3 MONTH PERFORMANCE
+6.13% -
6 MONTH PERFORMANCE
+13.84% -
YEAR-TO-DATE PERFORMANCE
+23.59% -
1 YEAR PERFORMANCE
+30.04%
Triple Flag Precious Metals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $17.31 | $16.46 (-4.91%) | $17.31 | $16.43 | 239,387 | $3.31 B |
| 09/26/2024 | $17.39 | $17.38 (-0.06%) | $17.57 | $17.18 | 200,300 | $3.50 B |
| 09/25/2024 | $17.26 | $17.26 (0%) | $17.45 | $17.16 | 156,340 | $3.47 B |
| 09/24/2024 | $16.94 | $17.33 (2.3%) | $17.37 | $16.67 | 343,321 | $3.49 B |
| 09/23/2024 | $16.85 | $16.73 (-0.71%) | $17.03 | $16.70 | 135,046 | $3.37 B |
| 09/20/2024 | $17.00 | $16.85 (-0.88%) | $17.15 | $16.59 | 660,320 | $3.39 B |
| 09/19/2024 | $16.92 | $16.82 (-0.59%) | $16.98 | $16.49 | 210,400 | $3.39 B |
| 09/18/2024 | $16.97 | $16.58 (-2.3%) | $17.20 | $16.57 | 327,830 | $3.34 B |
| 09/17/2024 | $17.05 | $16.88 (-1%) | $17.27 | $16.87 | 277,140 | $3.40 B |
| 09/16/2024 | $17.04 | $17.05 (0.06%) | $17.07 | $16.87 | 251,700 | $3.43 B |
| 09/13/2024 | $16.61 | $16.94 (1.99%) | $17.06 | $16.61 | 228,444 | $3.41 B |
| 09/12/2024 | $16.00 | $16.54 (3.37%) | $16.64 | $15.94 | 176,543 | $3.33 B |
| 09/11/2024 | $15.91 | $15.88 (-0.19%) | $15.91 | $15.69 | 168,428 | $3.20 B |
| 09/10/2024 | $15.76 | $15.91 (0.95%) | $15.95 | $15.64 | 164,417 | $3.20 B |
| 09/09/2024 | $15.45 | $15.74 (1.88%) | $15.84 | $15.45 | 154,000 | $3.17 B |
| 09/06/2024 | $15.89 | $15.36 (-3.34%) | $15.92 | $15.32 | 125,107 | $3.09 B |
| 09/05/2024 | $16.03 | $15.86 (-1.06%) | $16.05 | $15.83 | 78,400 | $3.19 B |
| 09/04/2024 | $15.73 | $15.79 (0.38%) | $16.06 | $15.73 | 174,500 | $3.18 B |
| 09/03/2024 | $16.19 | $15.87 (-1.98%) | $16.20 | $15.59 | 203,700 | $3.19 B |
| 08/30/2024 | $16.24 | $16.35 (0.68%) | $16.53 | $16.14 | 199,235 | $3.29 B |
| 08/29/2024 | $15.96 | $16.28 (2.01%) | $16.37 | $15.96 | 148,500 | $3.28 B |
| 08/28/2024 | $16.33 | $15.95 (-2.33%) | $16.36 | $15.80 | 170,200 | $3.21 B |
| 08/27/2024 | $16.53 | $16.54 (0.06%) | $16.63 | $16.32 | 140,946 | $3.33 B |
| 08/26/2024 | $16.64 | $16.55 (-0.54%) | $16.65 | $16.41 | 156,509 | $3.33 B |
| 08/23/2024 | $16.50 | $16.47 (-0.18%) | $16.63 | $16.35 | 180,838 | $3.31 B |
| 08/22/2024 | $16.33 | $16.32 (-0.06%) | $16.40 | $16.09 | 153,327 | $3.28 B |
| 08/21/2024 | $16.43 | $16.44 (0.06%) | $16.48 | $16.25 | 153,112 | $3.31 B |
| 08/20/2024 | $16.29 | $16.33 (0.25%) | $16.56 | $16.29 | 175,834 | $3.29 B |
| 08/19/2024 | $16.11 | $16.23 (0.74%) | $16.32 | $16.11 | 219,223 | $3.27 B |
| 08/16/2024 | $15.90 | $16.08 (1.13%) | $16.19 | $15.86 | 338,800 | $3.24 B |
| 08/15/2024 | $16.00 | $15.82 (-1.12%) | $16.03 | $15.69 | 139,100 | $3.18 B |
| 08/14/2024 | $15.53 | $15.81 (1.8%) | $15.90 | $15.34 | 220,900 | $3.18 B |
| 08/13/2024 | $15.70 | $15.58 (-0.76%) | $15.87 | $15.56 | 164,100 | $3.14 B |
| 08/12/2024 | $15.19 | $15.77 (3.82%) | $15.91 | $15.19 | 239,500 | $3.17 B |
| 08/09/2024 | $14.88 | $15.05 (1.14%) | $15.26 | $14.79 | 182,400 | $3.03 B |
| 08/08/2024 | $14.39 | $14.93 (3.75%) | $15.06 | $14.29 | 268,500 | $3.00 B |
| 08/07/2024 | $14.76 | $14.39 (-2.51%) | $14.86 | $14.20 | 216,700 | $2.90 B |
| 08/06/2024 | $14.66 | $14.63 (-0.2%) | $14.67 | $14.42 | 218,024 | $2.94 B |
| 08/05/2024 | $14.45 | $14.79 (2.35%) | $14.82 | $13.94 | 254,200 | $2.98 B |
| 08/02/2024 | $15.29 | $15.03 (-1.7%) | $15.45 | $14.94 | 260,099 | $3.02 B |
| 08/01/2024 | $15.49 | $15.22 (-1.74%) | $15.50 | $14.95 | 175,200 | $3.06 B |
| 07/31/2024 | $15.37 | $15.48 (0.72%) | $15.50 | $15.21 | 238,940 | $3.11 B |
| 07/30/2024 | $15.54 | $15.15 (-2.51%) | $15.54 | $15.11 | 172,000 | $3.05 B |
| 07/29/2024 | $15.29 | $15.44 (0.98%) | $15.49 | $15.23 | 177,800 | $3.11 B |
| 07/26/2024 | $15.51 | $15.29 (-1.42%) | $15.51 | $15.22 | 116,907 | $3.08 B |
| 07/25/2024 | $15.25 | $15.29 (0.26%) | $15.42 | $15.01 | 220,337 | $3.08 B |
| 07/24/2024 | $15.60 | $15.46 (-0.9%) | $15.78 | $15.45 | 197,948 | $3.11 B |
| 07/23/2024 | $15.55 | $15.55 (0%) | $15.72 | $15.53 | 205,523 | $3.13 B |
| 07/22/2024 | $16.04 | $15.85 (-1.18%) | $16.17 | $15.64 | 146,800 | $3.19 B |
| 07/19/2024 | $15.85 | $16.03 (1.14%) | $16.11 | $15.66 | 129,623 | $3.22 B |
| 07/18/2024 | $16.21 | $16.00 (-1.3%) | $16.22 | $15.99 | 291,800 | $3.22 B |
| 07/17/2024 | $16.50 | $16.21 (-1.76%) | $16.57 | $16.00 | 291,817 | $3.26 B |
| 07/16/2024 | $16.20 | $16.46 (1.6%) | $16.59 | $16.11 | 494,635 | $3.31 B |
| 07/15/2024 | $16.59 | $16.10 (-2.95%) | $16.59 | $16.08 | 226,600 | $3.24 B |
| 07/12/2024 | $16.10 | $16.46 (2.24%) | $16.53 | $15.98 | 245,406 | $3.31 B |
| 07/11/2024 | $15.81 | $16.05 (1.52%) | $16.08 | $15.67 | 307,215 | $3.23 B |
| 07/10/2024 | $15.67 | $15.67 (0%) | $15.69 | $15.55 | 385,931 | $3.15 B |
| 07/09/2024 | $15.65 | $15.50 (-0.96%) | $15.71 | $15.43 | 286,024 | $3.12 B |
| 07/08/2024 | $15.56 | $15.65 (0.58%) | $15.73 | $15.47 | 464,600 | $3.15 B |
| 07/05/2024 | $16.13 | $15.59 (-3.35%) | $16.16 | $15.44 | 452,200 | $3.14 B |
| 07/03/2024 | $15.99 | $16.38 (2.44%) | $16.56 | $15.95 | 204,900 | $3.29 B |
| 07/02/2024 | $15.42 | $15.82 (2.59%) | $15.85 | $15.42 | 160,800 | $3.18 B |
| 07/01/2024 | $15.55 | $15.42 (-0.84%) | $15.58 | $15.29 | 69,300 | $3.10 B |
| 06/28/2024 | $15.49 | $15.50 (0.06%) | $15.58 | $15.25 | 137,744 | $3.12 B |