-
5 DAY PERFORMANCE
+2.66% -
1 MONTH PERFORMANCE
-8.28% -
3 MONTH PERFORMANCE
+1.03% -
6 MONTH PERFORMANCE
-6.69% -
YEAR-TO-DATE PERFORMANCE
+24.79% -
1 YEAR PERFORMANCE
+28.76%
Triple Flag Precious Metals Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $16.55 | $16.61 (0.36%) | $16.76 | $16.45 | 223,490 | $3.35 B |
| 11/19/2024 | $16.50 | $16.65 (0.91%) | $16.65 | $16.26 | 166,700 | $3.35 B |
| 11/18/2024 | $16.48 | $16.43 (-0.3%) | $16.68 | $16.29 | 227,921 | $3.31 B |
| 11/15/2024 | $16.39 | $16.18 (-1.28%) | $16.50 | $16.01 | 2.74 M | $3.26 B |
| 11/14/2024 | $16.03 | $16.42 (2.43%) | $16.65 | $16.03 | 676,900 | $3.31 B |
| 11/13/2024 | $16.10 | $16.17 (0.43%) | $16.46 | $16.03 | 518,717 | $3.26 B |
| 11/12/2024 | $16.01 | $16.06 (0.31%) | $16.43 | $15.99 | 324,135 | $3.24 B |
| 11/11/2024 | $16.51 | $16.32 (-1.15%) | $16.67 | $16.03 | 324,300 | $3.29 B |
| 11/08/2024 | $17.39 | $16.97 (-2.42%) | $17.63 | $16.86 | 228,731 | $3.42 B |
| 11/07/2024 | $17.50 | $17.42 (-0.46%) | $17.51 | $17.09 | 436,500 | $3.51 B |
| 11/06/2024 | $16.85 | $17.15 (1.78%) | $17.44 | $16.18 | 454,430 | $3.45 B |
| 11/05/2024 | $17.15 | $17.30 (0.87%) | $17.33 | $17.03 | 175,871 | $3.49 B |
| 11/04/2024 | $17.09 | $17.14 (0.29%) | $17.25 | $16.99 | 209,100 | $3.45 B |
| 11/01/2024 | $17.21 | $17.02 (-1.1%) | $17.42 | $16.95 | 191,700 | $3.43 B |
| 10/31/2024 | $17.21 | $17.15 (-0.35%) | $17.49 | $16.87 | 984,800 | $3.45 B |
| 10/30/2024 | $17.76 | $17.44 (-1.8%) | $17.82 | $17.08 | 222,102 | $3.51 B |
| 10/29/2024 | $17.86 | $17.82 (-0.22%) | $18.16 | $17.69 | 229,638 | $3.59 B |
| 10/28/2024 | $18.19 | $17.74 (-2.47%) | $18.24 | $17.59 | 498,600 | $3.57 B |
| 10/25/2024 | $18.47 | $18.22 (-1.35%) | $18.50 | $18.09 | 378,900 | $3.67 B |
| 10/24/2024 | $18.50 | $18.26 (-1.3%) | $18.50 | $17.68 | 352,100 | $3.67 B |
| 10/23/2024 | $18.57 | $18.36 (-1.13%) | $18.57 | $18.18 | 272,000 | $3.69 B |
| 10/22/2024 | $18.26 | $18.75 (2.68%) | $18.88 | $18.24 | 326,115 | $3.77 B |
| 10/21/2024 | $18.13 | $18.11 (-0.11%) | $18.24 | $17.85 | 256,925 | $3.64 B |
| 10/18/2024 | $16.90 | $17.87 (5.74%) | $18.05 | $16.90 | 384,100 | $3.60 B |
| 10/17/2024 | $16.68 | $16.79 (0.66%) | $16.95 | $16.68 | 133,700 | $3.38 B |
| 10/16/2024 | $16.62 | $16.59 (-0.18%) | $16.84 | $16.52 | 150,900 | $3.34 B |
| 10/15/2024 | $16.34 | $16.48 (0.86%) | $16.53 | $16.28 | 139,015 | $3.32 B |
| 10/14/2024 | $16.33 | $16.48 (0.92%) | $16.49 | $16.21 | 59,512 | $3.32 B |
| 10/11/2024 | $16.27 | $16.41 (0.86%) | $16.67 | $16.27 | 176,828 | $3.30 B |
| 10/10/2024 | $15.90 | $16.26 (2.26%) | $16.27 | $15.75 | 167,517 | $3.27 B |
| 10/09/2024 | $15.71 | $15.78 (0.45%) | $15.82 | $15.52 | 133,705 | $3.18 B |
| 10/08/2024 | $15.97 | $15.86 (-0.69%) | $15.98 | $15.66 | 224,800 | $3.19 B |
| 10/07/2024 | $16.05 | $16.05 (0%) | $16.18 | $15.98 | 132,600 | $3.23 B |
| 10/04/2024 | $16.20 | $16.09 (-0.68%) | $16.35 | $15.93 | 122,312 | $3.24 B |
| 10/03/2024 | $16.13 | $16.20 (0.43%) | $16.25 | $15.91 | 227,700 | $3.26 B |
| 10/02/2024 | $16.31 | $16.18 (-0.8%) | $16.42 | $16.12 | 139,500 | $3.26 B |
| 10/01/2024 | $16.42 | $16.31 (-0.67%) | $16.42 | $16.07 | 139,823 | $3.28 B |
| 09/30/2024 | $16.35 | $16.18 (-1.04%) | $16.36 | $16.04 | 245,900 | $3.26 B |
| 09/27/2024 | $17.31 | $16.46 (-4.91%) | $17.31 | $16.43 | 244,620 | $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 |