Triple Flag Precious Metals Stock Price History
NYSE: TFPMIndustrialsPrecious MetalsUSD
31.21+0.59 (+1.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TFPM price history at a glance
The price history for Triple Flag Precious Metals (TFPM) on this page begins on August 29, 2022, when the stock closed at $12.60; it most recently closed at $31.21 on October 5, 2026. The highest price in this record is $41.70, reached on March 2, 2026; the latest close is 25.2% below that peak. Across the 3 complete calendar years in the table, TFPM finished higher in 2 and lower in 1. Its best year was 2025 (+115.9%) and its worst was 2023 (-3.3%).
Over roughly 4 years the share price changed +147.7%, a 24.8% compound annual price return (excluding dividends). In the last 12 months alone, TFPM has gained 5.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $41.70
- Date of high
- Mar 2, 2026
- Low since 2022
- $10.70
- Date of low
- Nov 7, 2022
- 52-week high
- $41.70
- 52-week low
- $26.61
- IPO year
- 2022
- Last close
- $31.21
TFPM returns
1 week
+1.96%
1 month
-7.94%
3 months
+11.07%
6 months
-12.41%
Year to date
-6.05%
1 year
+5.55%
3 years
+135.55%
TFPM price return, excluding dividends.
TFPM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.21 | -4.76% |
| 2025 | 32.77 | +115.88% |
| 2024 | 15.18 | +14.05% |
| 2023 | 13.31 | -3.27% |
| 2022* | 13.76 | +9.21% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
TFPM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.28 | 31.33 | 30.92 | 31.21 | +1.93% | |
| 30.00 | 30.71 | 29.99 | 30.62 | +1.63% | |
| 30.04 | 30.43 | 29.59 | 30.13 | -1.79% | |
| 30.57 | 31.11 | 30.34 | 30.68 | +0.66% | |
| 30.67 | 30.72 | 29.89 | 30.48 | -0.42% | |
| 30.91 | 31.01 | 30.18 | 30.61 | +0.56% | |
| 30.75 | 30.90 | 30.36 | 30.44 | -1.20% | |
| 31.33 | 31.34 | 30.72 | 30.81 | -0.77% | |
| 30.89 | 31.14 | 30.61 | 31.05 | +0.71% | |
| 30.97 | 31.35 | 30.54 | 30.83 | -4.22% | |
| 32.02 | 32.27 | 31.67 | 32.19 | +0.47% | |
| 32.30 | 32.31 | 31.70 | 32.04 | -1.48% | |
| 32.82 | 32.82 | 32.27 | 32.52 | -3.59% | |
| 32.63 | 34.05 | 32.63 | 33.73 | +2.96% | |
| 33.32 | 33.39 | 32.43 | 32.76 | -1.15% | |
| 32.86 | 33.24 | 32.46 | 33.14 | +0.82% | |
| 32.85 | 33.16 | 32.42 | 32.87 | +2.88% | |
| 33.18 | 33.19 | 31.39 | 31.95 | -1.90% | |
| 32.54 | 32.64 | 32.02 | 32.57 | -0.12% | |
| 32.77 | 33.15 | 32.31 | 32.61 | -3.46% | |
| 33.60 | 34.27 | 33.60 | 33.78 | +2.49% | |
| 32.89 | 33.45 | 32.66 | 32.96 | -2.77% | |
| 34.37 | 35.00 | 33.84 | 33.90 | +0.21% | |
| 33.80 | 34.30 | 33.45 | 33.83 | -0.27% | |
| 33.90 | 34.30 | 33.62 | 33.92 | -1.82% | |
| 35.14 | 35.16 | 34.12 | 34.55 | +1.32% | |
| 33.52 | 34.14 | 33.47 | 34.10 | +4.44% | |
| 32.58 | 33.66 | 32.33 | 32.65 | -3.12% | |
| 33.81 | 33.88 | 33.13 | 33.70 | -0.88% | |
| 35.34 | 35.34 | 33.60 | 34.00 | -2.91% | |
| 34.91 | 35.37 | 34.57 | 35.02 | +0.11% | |
| 35.10 | 35.93 | 34.98 | 34.98 | -2.02% | |
| 34.00 | 35.73 | 33.73 | 35.70 | +2.88% | |
| 34.06 | 34.74 | 33.79 | 34.70 | +2.69% | |
| 34.29 | 34.29 | 33.22 | 33.79 | +1.50% | |
| 32.43 | 33.38 | 32.36 | 33.29 | +1.71% | |
| 32.25 | 33.13 | 32.17 | 32.73 | +6.40% | |
| 31.15 | 31.32 | 30.68 | 30.76 | -2.78% | |
| 31.80 | 32.12 | 31.51 | 31.64 | +0.54% | |
| 31.75 | 31.93 | 31.41 | 31.47 | +0.54% | |
| 31.75 | 32.00 | 31.25 | 31.30 | -2.95% | |
| 32.54 | 32.74 | 32.08 | 32.25 | +0.84% | |
| 31.95 | 32.27 | 31.59 | 31.98 | -0.06% | |
| 32.26 | 32.44 | 31.58 | 32.00 | -1.90% | |
| 33.82 | 34.15 | 32.29 | 32.62 | +1.59% | |
| 30.92 | 32.31 | 30.92 | 32.11 | +2.69% | |
| 31.30 | 32.02 | 31.09 | 31.27 | +4.58% | |
| 30.00 | 30.30 | 29.58 | 29.90 | +2.19% | |
| 28.67 | 29.31 | 28.50 | 29.26 | +1.70% | |
| 28.84 | 29.15 | 28.41 | 28.77 | -2.94% | |
| 29.22 | 29.69 | 28.78 | 29.64 | +3.28% | |
| 28.58 | 29.38 | 28.01 | 28.70 | +0.46% | |
| 28.78 | 28.92 | 28.26 | 28.57 | -1.62% | |
| 29.27 | 29.79 | 28.53 | 29.04 | +0.03% | |
| 28.94 | 29.33 | 28.56 | 29.03 | +1.08% | |
| 28.35 | 29.03 | 28.25 | 28.72 | -1.71% | |
| 29.20 | 29.65 | 29.03 | 29.22 | +2.45% | |
| 27.93 | 28.57 | 27.93 | 28.52 | +4.13% | |
| 27.32 | 27.76 | 27.21 | 27.39 | +0.11% | |
| 27.01 | 27.61 | 26.67 | 27.36 | +0.74% | |
| 26.97 | 27.24 | 26.90 | 27.16 | -0.88% | |
| 27.84 | 27.95 | 27.10 | 27.40 | -1.72% | |
| 28.52 | 28.64 | 27.79 | 27.88 | +1.05% | |
| 27.70 | 27.86 | 27.29 | 27.59 | -1.81% | |
| 28.22 | 28.47 | 27.75 | 28.10 | -1.44% | |
| 28.48 | 28.67 | 27.81 | 28.51 | +2.92% | |
| 28.60 | 28.60 | 27.24 | 27.70 | -5.07% | |
| 29.93 | 30.23 | 28.87 | 29.18 | -2.99% | |
| 31.62 | 31.84 | 29.66 | 30.08 | -4.48% | |
| 30.90 | 31.50 | 30.65 | 31.49 | +4.34% | |
| 29.99 | 31.49 | 29.92 | 30.18 | +0.70% | |
| 30.10 | 30.30 | 29.48 | 29.97 | -0.46% | |
| 30.14 | 30.34 | 29.48 | 30.11 | +0.70% | |
| 28.87 | 30.53 | 28.71 | 29.90 | +6.14% | |
| 28.76 | 28.81 | 27.96 | 28.17 | +0.36% | |
| 27.48 | 28.48 | 27.16 | 28.07 | -2.53% | |
| 28.79 | 29.27 | 28.41 | 28.80 | -3.55% | |
| 29.24 | 29.89 | 29.17 | 29.86 | -0.63% | |
| 30.59 | 31.24 | 29.53 | 30.05 | -1.67% | |
| 31.13 | 32.19 | 30.52 | 30.56 | -2.40% | |
| 30.94 | 31.44 | 30.57 | 31.31 | +1.85% | |
| 30.86 | 31.43 | 30.40 | 30.74 | +5.42% | |
| 28.56 | 29.38 | 28.51 | 29.16 | +4.14% | |
| 27.19 | 28.13 | 26.61 | 28.00 | +4.28% | |
| 27.23 | 27.88 | 26.83 | 26.85 | -3.56% | |
| 28.89 | 28.94 | 27.34 | 27.84 | -2.21% | |
| 28.36 | 28.81 | 28.27 | 28.47 | +0.71% | |
| 29.76 | 29.76 | 28.11 | 28.27 | -7.01% | |
| 30.49 | 30.82 | 30.18 | 30.40 | +1.77% | |
| 30.36 | 30.55 | 29.77 | 29.87 | -3.43% | |
| 30.49 | 30.93 | 29.93 | 30.93 | +1.74% | |
| 30.83 | 30.88 | 29.87 | 30.40 | -4.04% | |
| 30.70 | 31.90 | 30.61 | 31.68 | +3.46% | |
| 30.29 | 31.05 | 29.82 | 30.62 | +0.07% | |
| 30.62 | 31.09 | 30.38 | 30.60 | -3.16% | |
| 31.74 | 31.96 | 31.29 | 31.60 | +2.80% | |
| 31.71 | 31.71 | 30.72 | 30.74 | -3.61% | |
| 31.27 | 32.43 | 31.06 | 31.89 | +0.54% | |
| 30.94 | 32.01 | 30.77 | 31.72 | +2.89% | |
| 31.28 | 31.30 | 30.64 | 30.83 | -2.71% | |
| 32.01 | 32.57 | 31.38 | 31.69 | -0.91% | |
| 33.03 | 33.32 | 31.67 | 31.98 | -6.52% | |
| 35.50 | 35.60 | 34.18 | 34.21 | -3.85% | |
| 34.99 | 36.12 | 34.68 | 35.58 | +0.71% | |
| 35.00 | 35.77 | 34.41 | 35.33 | -0.53% | |
| 33.61 | 35.60 | 33.61 | 35.52 | +6.41% | |
| 32.99 | 33.39 | 32.71 | 33.38 | +3.02% | |
| 33.57 | 33.90 | 32.24 | 32.40 | -0.89% | |
| 32.73 | 33.08 | 32.34 | 32.69 | +5.04% | |
| 31.88 | 31.88 | 31.12 | 31.12 | -0.70% | |
| 31.12 | 31.90 | 31.05 | 31.34 | -0.60% | |
| 31.86 | 32.00 | 31.35 | 31.53 | -1.19% | |
| 32.38 | 32.63 | 31.53 | 31.91 | +1.30% | |
| 31.77 | 31.96 | 31.38 | 31.50 | -2.33% | |
| 32.78 | 32.96 | 31.84 | 32.25 | -4.02% | |
| 33.50 | 33.75 | 33.04 | 33.60 | -0.47% | |
| 34.28 | 34.44 | 33.32 | 33.76 | -0.56% | |
| 33.97 | 34.53 | 33.32 | 33.95 | -1.25% | |
| 34.78 | 34.96 | 34.12 | 34.38 | +0.56% | |
| 35.79 | 35.99 | 34.15 | 34.19 | -5.42% | |
| 36.04 | 36.30 | 35.70 | 36.15 | -0.58% | |
| 35.50 | 36.80 | 35.50 | 36.36 | +2.77% | |
| 35.85 | 36.28 | 35.17 | 35.38 | -0.76% | |
| 35.53 | 35.95 | 34.74 | 35.65 | -0.45% | |
| 35.91 | 36.39 | 35.53 | 35.81 | +0.51% | |
| 35.36 | 35.77 | 35.19 | 35.63 | 0.00% | |
| 35.83 | 36.21 | 35.38 | 35.63 | +0.65% | |
| 36.50 | 36.88 | 35.40 | 35.40 | -1.34% | |
| 37.18 | 37.25 | 35.54 | 35.88 | +1.47% | |
| 35.54 | 35.67 | 34.34 | 35.36 | +0.14% | |
| 35.81 | 36.03 | 35.25 | 35.31 | -1.40% | |
| 34.14 | 36.12 | 33.84 | 35.81 | -0.25% | |
| 35.45 | 36.45 | 35.12 | 35.90 | +3.43% | |
| 33.49 | 34.78 | 33.43 | 34.71 | +5.60% | |
| 33.66 | 33.66 | 32.53 | 32.87 | +0.27% | |
| 31.75 | 33.06 | 31.57 | 32.78 | +3.67% | |
| 31.41 | 32.76 | 31.14 | 31.62 | -2.62% | |
| 33.35 | 33.49 | 32.22 | 32.47 | +1.63% | |
| 31.15 | 32.06 | 30.61 | 31.95 | +0.95% | |
| 31.24 | 32.19 | 31.06 | 31.65 | +3.60% | |
| 31.79 | 31.82 | 30.04 | 30.55 | -3.93% | |
| 31.59 | 32.25 | 30.88 | 31.80 | -6.66% | |
| 34.77 | 35.00 | 33.76 | 34.07 | -5.94% | |
| 36.84 | 37.31 | 35.89 | 36.22 | -0.98% | |
| 36.00 | 36.91 | 35.59 | 36.58 | +1.92% | |
| 37.14 | 37.20 | 35.48 | 35.89 | -4.27% | |
| 37.98 | 38.08 | 37.32 | 37.49 | -1.96% | |
| 38.59 | 38.59 | 37.37 | 38.24 | -2.27% | |
| 39.89 | 39.89 | 38.85 | 39.13 | +0.41% | |
| 37.58 | 38.97 | 36.37 | 38.97 | +0.65% | |
| 37.56 | 39.05 | 36.96 | 38.72 | +1.33% | |
| 38.53 | 38.81 | 36.96 | 38.21 | -2.70% | |
| 39.60 | 39.60 | 38.45 | 39.27 | +1.60% | |
| 38.70 | 38.82 | 37.04 | 38.65 | -6.03% | |
| 41.50 | 41.70 | 39.87 | 41.13 | -0.56% | |
| 41.00 | 41.39 | 40.61 | 41.36 | +2.35% | |
| 39.67 | 40.50 | 39.26 | 40.41 | +1.30% | |
| 39.92 | 40.46 | 39.45 | 39.89 | +1.81% | |
| 37.84 | 39.25 | 37.75 | 39.18 | +1.11% | |
| 38.12 | 38.75 | 37.75 | 38.75 | +2.76% | |
| 36.31 | 37.71 | 36.00 | 37.71 | +2.72% | |
| 35.94 | 36.90 | 35.45 | 36.71 | +2.14% | |
| 36.11 | 36.29 | 35.66 | 35.94 | +1.04% | |
| 34.57 | 35.82 | 34.45 | 35.57 | -1.71% | |
| 35.29 | 36.23 | 34.88 | 36.19 | +4.60% | |
| 37.00 | 37.15 | 34.57 | 34.60 | -7.31% | |
| 37.69 | 37.79 | 36.24 | 37.33 | +2.64% | |
| 35.53 | 36.67 | 35.23 | 36.37 | +1.91% | |
| 34.99 | 35.85 | 34.93 | 35.69 | +4.20% | |
| 33.79 | 34.65 | 33.62 | 34.25 | +4.55% | |
| 32.77 | 34.21 | 32.05 | 32.76 | -5.07% | |
| 35.76 | 35.89 | 33.30 | 34.51 | -1.51% | |
| 35.75 | 36.30 | 34.12 | 35.04 | +2.88% | |
| 34.07 | 34.68 | 33.10 | 34.06 | +1.01% | |
| 34.61 | 36.07 | 33.42 | 33.72 | -9.84% | |
| 40.26 | 40.29 | 37.33 | 37.40 | -5.22% | |
| 38.91 | 39.64 | 38.38 | 39.46 | +2.76% | |
| 38.71 | 38.92 | 37.54 | 38.40 | -0.54% | |
| 40.00 | 40.27 | 38.61 | 38.61 | +0.42% | |
| 39.23 | 39.71 | 38.38 | 38.45 | -1.08% | |
| 37.65 | 39.30 | 37.43 | 38.87 | +4.10% | |
| 39.15 | 39.73 | 37.26 | 37.34 | -2.23% | |
| 39.06 | 39.07 | 37.85 | 38.19 | +3.24% | |
| 36.30 | 36.99 | 35.90 | 36.99 | +1.54% | |
| 36.00 | 36.73 | 35.83 | 36.43 | -0.14% | |
| 37.48 | 37.60 | 35.92 | 36.48 | -0.30% | |
| 36.72 | 36.91 | 36.00 | 36.59 | +1.27% | |
| 36.29 | 36.71 | 35.79 | 36.13 | +2.93% | |
| 35.08 | 35.61 | 34.75 | 35.10 | +0.78% | |
| 34.20 | 34.84 | 33.60 | 34.83 | -0.03% | |
| 34.01 | 34.85 | 33.18 | 34.84 | -0.66% | |
| 33.81 | 35.15 | 33.65 | 35.07 | +5.19% | |
| 33.12 | 34.27 | 32.97 | 33.34 | +1.74% | |
| 33.50 | 33.79 | 31.93 | 32.77 | -1.35% | |
| 33.24 | 33.70 | 33.05 | 33.22 | -0.60% | |
| 34.08 | 34.42 | 33.11 | 33.42 | +0.84% | |
| 34.00 | 34.30 | 33.07 | 33.14 | -6.62% | |
| 35.35 | 35.86 | 34.74 | 35.49 | +1.69% | |
| 34.90 | 34.98 | 34.12 | 34.90 | +0.23% | |
| 35.10 | 35.14 | 34.29 | 34.82 | +0.06% | |
| 35.15 | 35.44 | 34.55 | 34.80 | +1.05% | |
| 33.15 | 34.60 | 33.09 | 34.44 | +4.21% | |
| 33.47 | 33.92 | 32.95 | 33.05 | -1.78% | |
| 34.11 | 34.11 | 33.14 | 33.65 | -0.44% | |
| 34.18 | 34.70 | 33.50 | 33.80 | -0.56% | |
| 35.28 | 35.67 | 33.81 | 33.99 | -1.96% | |
| 35.42 | 35.77 | 34.40 | 34.67 | -0.09% | |
| 34.25 | 35.25 | 33.93 | 34.70 | +1.73% | |
| 33.51 | 34.47 | 32.99 | 34.11 | +1.97% | |
| 32.45 | 33.65 | 32.45 | 33.45 | +3.37% | |
| 32.75 | 32.99 | 32.35 | 32.36 | -1.19% | |
| 33.10 | 33.45 | 32.42 | 32.75 | -0.12% | |
| 32.20 | 33.02 | 32.20 | 32.79 | +0.95% | |
| 32.89 | 33.24 | 32.35 | 32.48 | -0.40% | |
| 33.67 | 33.75 | 31.85 | 32.61 | -2.95% | |
| 34.50 | 34.50 | 33.10 | 33.60 | +0.33% | |
| 32.86 | 33.50 | 32.61 | 33.49 | +3.01% | |
| 31.91 | 32.65 | 31.90 | 32.51 | +2.94% | |
| 31.50 | 31.83 | 31.34 | 31.58 | +0.13% | |
| 29.84 | 31.64 | 29.84 | 31.54 | +6.20% | |
| 29.47 | 30.23 | 29.30 | 29.70 | -0.03% | |
| 31.44 | 31.89 | 29.68 | 29.71 | -5.35% | |
| 31.33 | 32.11 | 31.19 | 31.39 | +1.65% | |
| 30.42 | 31.21 | 30.40 | 30.88 | +2.05% | |
| 30.18 | 30.43 | 29.79 | 30.26 | +0.53% | |
| 29.13 | 30.33 | 29.00 | 30.10 | -2.40% | |
| 32.24 | 32.44 | 30.76 | 30.84 | -2.41% | |
| 30.50 | 31.65 | 30.26 | 31.60 | +4.19% | |
| 30.05 | 30.43 | 29.27 | 30.33 | +1.98% | |
| 29.43 | 29.81 | 29.06 | 29.74 | +4.28% | |
| 27.96 | 28.54 | 27.76 | 28.52 | +2.89% | |
| 27.77 | 28.26 | 27.64 | 27.72 | -0.32% | |
| 27.43 | 28.41 | 27.43 | 27.81 | +2.13% | |
| 27.44 | 27.62 | 26.92 | 27.23 | -2.78% | |
| 27.99 | 28.29 | 27.42 | 28.01 | +0.90% | |
| 28.26 | 28.28 | 27.66 | 27.76 | -1.87% | |
| 28.06 | 28.55 | 27.90 | 28.29 | +1.07% | |
| 28.76 | 28.76 | 27.71 | 27.99 | -0.32% | |
| 27.10 | 28.19 | 26.89 | 28.08 | +1.15% | |
| 27.97 | 28.28 | 27.15 | 27.76 | -3.48% | |
| 28.40 | 29.18 | 28.40 | 28.76 | -0.35% | |
| 29.55 | 29.60 | 28.73 | 28.86 | -1.54% | |
| 28.07 | 29.66 | 28.00 | 29.31 | +0.55% | |
| 30.17 | 30.52 | 29.05 | 29.15 | -8.79% | |
| 31.56 | 32.20 | 31.00 | 31.96 | +3.43% | |
| 32.60 | 32.81 | 30.20 | 30.90 | -7.10% | |
| 33.16 | 33.51 | 32.39 | 33.26 | +2.97% | |
| 31.75 | 32.64 | 31.67 | 32.30 | +2.54% | |
| 30.60 | 31.95 | 30.33 | 31.50 | +1.61% | |
| 30.36 | 31.17 | 30.36 | 31.00 | +3.33% | |
| 29.94 | 30.55 | 29.60 | 30.00 | +1.45% | |
| 31.22 | 31.29 | 29.30 | 29.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TFPM chart for longer ranges.