Triple Flag Precious Metals Corp (TFPM)

TFPM
🏛️ Vereinigte Staaten →
29.42
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 14.20 14.20 13.60 13.76 0.1M
2022-12-29 14.73 15.08 14.20 14.24 0.1M
2022-12-28 14.69 14.69 13.86 14.57 0.1M
2022-12-27 14.29 14.75 14.25 14.57 0.0M
2022-12-23 14.00 14.20 13.64 14.13 0.0M
2022-12-22 14.07 14.07 13.79 14.00 0.1M
2022-12-21 13.47 14.10 13.47 13.97 0.1M
2022-12-20 13.67 14.13 13.58 13.64 0.0M
2022-12-19 13.82 13.82 13.40 13.77 0.1M
2022-12-16 12.73 13.71 12.73 13.58 0.1M
2022-12-15 12.98 13.04 12.75 12.82 0.1M
2022-12-14 12.86 13.14 12.70 12.90 0.1M
2022-12-13 13.08 13.28 12.92 12.99 0.0M
2022-12-12 13.00 13.02 12.70 12.78 0.0M
2022-12-09 12.78 13.47 12.78 12.96 0.1M
2022-12-08 13.50 13.50 12.78 12.93 0.1M
2022-12-07 12.95 13.29 12.85 13.20 0.0M
2022-12-06 12.88 12.89 12.66 12.82 0.0M
2022-12-05 13.67 13.73 12.80 12.85 0.1M
2022-12-02 13.61 14.02 13.31 13.54 0.1M
2022-12-01 12.74 13.80 12.74 13.66 0.2M
2022-11-30 12.20 12.91 12.10 12.68 0.1M
2022-11-29 11.75 12.09 11.60 11.98 0.1M
2022-11-28 11.77 11.98 11.47 11.63 0.1M
2022-11-25 12.00 12.00 11.58 11.60 0.1M
2022-11-23 11.71 11.74 11.51 11.55 0.0M
2022-11-22 11.20 11.71 11.20 11.68 0.0M
2022-11-21 11.30 11.30 11.00 11.12 0.0M
2022-11-18 11.41 11.45 11.14 11.19 0.0M
2022-11-17 11.13 11.42 10.98 11.32 0.0M
2022-11-16 11.20 11.44 11.00 11.05 0.0M
2022-11-15 11.01 11.39 11.01 11.30 0.1M
2022-11-14 11.47 11.47 10.90 10.95 0.0M
2022-11-11 11.35 11.40 10.95 11.23 0.1M
2022-11-10 10.97 11.40 10.70 11.26 0.2M
2022-11-09 11.22 11.22 10.89 10.89 0.0M
2022-11-08 11.26 11.31 11.00 11.21 0.0M
2022-11-07 11.81 11.81 11.26 11.26 0.0M
2022-11-04 11.46 11.69 11.02 11.69 0.0M
2022-11-03 11.49 11.49 11.19 11.19 0.0M
2022-11-02 11.47 12.24 11.30 11.48 0.0M
2022-11-01 11.48 11.48 11.21 11.26 0.0M
2022-10-31 11.50 11.50 11.50 11.50 0.0M
2022-10-28 11.00 11.37 11.00 11.28 0.0M
2022-10-27 11.19 11.19 11.19 11.19 0.0M
2022-10-26 11.22 11.45 11.14 11.18 0.0M
2022-10-25 11.28 11.35 11.18 11.25 0.0M
2022-10-24 11.63 11.63 11.20 11.30 0.0M
2022-10-21 11.45 11.63 11.37 11.63 0.0M
2022-10-20 11.41 11.62 11.41 11.57 0.0M
2022-10-19 11.54 11.55 11.35 11.42 0.0M
2022-10-18 11.67 11.67 10.98 11.58 0.0M
2022-10-17 11.53 11.68 11.53 11.68 0.0M
2022-10-14 11.80 11.80 11.66 11.67 0.0M
2022-10-13 11.58 11.79 11.40 11.79 0.0M
2022-10-12 11.76 11.82 11.57 11.69 0.0M
2022-10-11 11.80 11.83 11.48 11.74 0.0M
2022-10-10 11.96 11.96 11.90 11.90 0.0M
2022-10-07 12.40 12.40 11.98 12.02 0.0M
2022-10-06 12.75 12.77 12.56 12.73 0.0M
2022-10-05 12.87 12.87 12.74 12.75 0.0M
2022-10-04 13.05 13.30 12.89 12.90 0.0M
2022-10-03 12.81 12.98 12.79 12.98 0.0M
2022-09-30 12.43 12.96 12.43 12.65 0.0M
2022-09-29 12.30 12.44 12.15 12.26 0.0M
2022-09-28 11.99 12.05 11.86 12.04 0.0M
2022-09-27 11.87 11.87 11.76 11.76 0.0M
2022-09-26 12.00 12.12 11.86 11.86 0.0M
2022-09-23 12.50 12.50 12.08 12.09 0.0M
2022-09-22 12.51 12.55 12.23 12.55 0.0M
2022-09-21 12.27 12.53 12.27 12.30 0.0M
2022-09-20 12.43 12.47 12.24 12.24 0.0M
2022-09-19 12.38 12.58 12.38 12.50 0.0M
2022-09-16 12.37 12.52 12.33 12.49 0.0M
2022-09-15 12.70 12.70 12.35 12.35 0.0M
2022-09-14 13.01 13.01 12.60 12.72 0.0M
2022-09-13 12.68 12.88 12.68 12.84 0.0M
2022-09-12 12.34 12.75 12.32 12.63 0.0M
2022-09-09 12.70 12.80 12.46 12.46 0.0M
2022-09-08 12.42 12.72 12.42 12.67 0.0M
2022-09-07 12.15 12.61 12.11 12.51 0.0M
2022-09-06 12.60 12.60 12.20 12.28 0.0M
2022-09-02 12.10 12.67 12.10 12.60 0.0M
2022-09-01 12.00 12.11 11.76 12.00 0.0M
2022-08-31 11.37 13.21 11.37 12.15 0.1M
2022-08-30 10.83 11.40 10.83 11.40 0.0M