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
2024-12-31 14.55 15.08 14.51 15.04 0.3M
2024-12-30 15.04 15.11 14.79 14.94 0.3M
2024-12-27 15.17 15.29 15.04 15.21 0.2M
2024-12-26 15.25 15.35 15.15 15.21 0.1M
2024-12-24 15.16 15.24 15.04 15.21 0.3M
2024-12-23 15.30 15.48 15.03 15.23 0.5M
2024-12-20 15.31 15.58 15.19 15.22 1.7M
2024-12-19 15.57 15.70 15.32 15.38 0.3M
2024-12-18 16.17 16.22 15.40 15.41 0.4M
2024-12-17 16.02 16.25 16.00 16.15 0.3M
2024-12-16 16.11 16.37 16.03 16.20 0.3M
2024-12-13 16.33 16.39 15.81 16.11 0.4M
2024-12-12 16.73 16.74 16.42 16.47 0.2M
2024-12-11 16.63 17.01 16.63 17.01 0.3M
2024-12-10 16.61 16.85 16.51 16.62 0.3M
2024-12-09 16.50 17.05 16.46 16.56 0.3M
2024-12-06 16.63 16.63 16.13 16.27 0.2M
2024-12-05 16.71 16.89 16.55 16.69 0.2M
2024-12-04 16.78 16.90 16.68 16.74 0.2M
2024-12-03 16.71 17.03 16.69 16.82 0.4M
2024-12-02 16.58 16.66 16.45 16.51 0.1M
2024-11-29 16.66 16.75 16.53 16.73 0.2M
2024-11-27 16.78 16.78 16.54 16.58 0.1M
2024-11-26 16.50 16.68 16.47 16.58 0.2M
2024-11-25 16.48 16.57 16.21 16.48 0.3M
2024-11-22 16.89 16.89 16.57 16.64 0.2M
2024-11-21 16.66 16.80 16.48 16.77 0.3M
2024-11-20 16.55 16.76 16.45 16.61 0.2M
2024-11-19 16.50 16.65 16.26 16.65 0.2M
2024-11-18 16.48 16.68 16.29 16.43 0.2M
2024-11-15 16.39 16.50 16.01 16.18 2.7M
2024-11-14 16.03 16.65 16.03 16.42 0.7M
2024-11-13 16.10 16.46 16.03 16.17 0.5M
2024-11-12 16.01 16.43 15.99 16.06 0.3M
2024-11-11 16.51 16.67 16.03 16.32 0.3M
2024-11-08 17.39 17.63 16.86 16.97 0.2M
2024-11-07 17.50 17.51 17.09 17.42 0.4M
2024-11-06 16.85 17.44 16.18 17.15 0.5M
2024-11-05 17.15 17.33 17.03 17.30 0.2M
2024-11-04 17.09 17.25 16.99 17.14 0.2M
2024-11-01 17.21 17.42 16.95 17.02 0.2M
2024-10-31 17.21 17.49 16.87 17.15 1.0M
2024-10-30 17.76 17.82 17.08 17.44 0.2M
2024-10-29 17.86 18.16 17.69 17.82 0.2M
2024-10-28 18.19 18.24 17.59 17.74 0.5M
2024-10-25 18.47 18.50 18.09 18.22 0.4M
2024-10-24 18.50 18.50 17.68 18.26 0.4M
2024-10-23 18.57 18.57 18.18 18.36 0.3M
2024-10-22 18.26 18.88 18.24 18.75 0.3M
2024-10-21 18.13 18.24 17.85 18.11 0.3M
2024-10-18 16.90 18.05 16.90 17.87 0.4M
2024-10-17 16.68 16.95 16.68 16.79 0.1M
2024-10-16 16.62 16.84 16.52 16.59 0.2M
2024-10-15 16.34 16.53 16.28 16.48 0.1M
2024-10-14 16.33 16.49 16.21 16.48 0.1M
2024-10-11 16.27 16.67 16.27 16.41 0.2M
2024-10-10 15.90 16.27 15.75 16.26 0.2M
2024-10-09 15.71 15.82 15.52 15.78 0.1M
2024-10-08 15.97 15.98 15.66 15.86 0.2M
2024-10-07 16.05 16.18 15.98 16.05 0.1M
2024-10-04 16.20 16.35 15.93 16.09 0.1M
2024-10-03 16.13 16.25 15.91 16.20 0.2M
2024-10-02 16.31 16.42 16.12 16.18 0.1M
2024-10-01 16.42 16.42 16.07 16.31 0.1M
2024-09-30 16.35 16.36 16.04 16.18 0.2M
2024-09-27 17.31 17.31 16.43 16.46 0.2M
2024-09-26 17.39 17.57 17.18 17.38 0.2M
2024-09-25 17.26 17.45 17.16 17.26 0.2M
2024-09-24 16.94 17.37 16.67 17.33 0.3M
2024-09-23 16.85 17.03 16.70 16.73 0.1M
2024-09-20 17.00 17.15 16.59 16.85 0.7M
2024-09-19 16.92 16.98 16.49 16.82 0.2M
2024-09-18 16.97 17.21 16.57 16.58 0.3M
2024-09-17 17.05 17.27 16.87 16.88 0.3M
2024-09-16 17.04 17.07 16.87 17.05 0.3M
2024-09-13 16.61 17.06 16.61 16.94 0.2M
2024-09-12 16.00 16.64 15.94 16.54 0.2M
2024-09-11 15.91 15.91 15.69 15.88 0.2M
2024-09-10 15.76 15.95 15.64 15.91 0.2M
2024-09-09 15.45 15.84 15.45 15.74 0.2M
2024-09-06 15.89 15.92 15.32 15.36 0.1M
2024-09-05 16.03 16.05 15.83 15.86 0.1M
2024-09-04 15.73 16.06 15.73 15.79 0.2M
2024-09-03 16.19 16.20 15.59 15.87 0.2M
2024-08-30 16.24 16.53 16.14 16.35 0.2M
2024-08-29 15.96 16.37 15.96 16.28 0.1M
2024-08-28 16.33 16.37 15.80 15.95 0.2M
2024-08-27 16.53 16.63 16.32 16.54 0.1M
2024-08-26 16.64 16.65 16.41 16.55 0.2M
2024-08-23 16.50 16.63 16.35 16.47 0.2M
2024-08-22 16.33 16.40 16.09 16.32 0.2M
2024-08-21 16.43 16.48 16.25 16.44 0.2M
2024-08-20 16.29 16.56 16.29 16.33 0.2M
2024-08-19 16.11 16.32 16.11 16.23 0.2M
2024-08-16 15.90 16.19 15.86 16.08 0.3M
2024-08-15 16.00 16.03 15.69 15.82 0.1M
2024-08-14 15.53 15.90 15.34 15.81 0.2M
2024-08-13 15.70 15.87 15.56 15.58 0.2M
2024-08-12 15.19 15.91 15.19 15.77 0.2M
2024-08-09 14.88 15.26 14.79 15.05 0.2M
2024-08-08 14.39 15.06 14.29 14.93 0.3M
2024-08-07 14.76 14.86 14.20 14.39 0.2M
2024-08-06 14.66 14.67 14.42 14.63 0.2M
2024-08-05 14.45 14.82 13.94 14.79 0.3M
2024-08-02 15.29 15.45 14.94 15.03 0.3M
2024-08-01 15.49 15.50 14.95 15.22 0.2M
2024-07-31 15.37 15.50 15.21 15.48 0.2M
2024-07-30 15.54 15.54 15.11 15.15 0.2M
2024-07-29 15.29 15.49 15.23 15.44 0.2M
2024-07-26 15.51 15.51 15.22 15.29 0.1M
2024-07-25 15.25 15.42 15.01 15.29 0.2M
2024-07-24 15.60 15.78 15.45 15.46 0.2M
2024-07-23 15.55 15.72 15.53 15.55 0.2M
2024-07-22 16.04 16.17 15.64 15.85 0.1M
2024-07-19 15.85 16.11 15.66 16.03 0.1M
2024-07-18 16.21 16.22 15.99 16.00 0.3M
2024-07-17 16.50 16.57 16.00 16.21 0.3M
2024-07-16 16.20 16.59 16.11 16.46 0.5M
2024-07-15 16.59 16.59 16.08 16.10 0.2M
2024-07-12 16.10 16.53 15.98 16.46 0.2M
2024-07-11 15.81 16.08 15.67 16.05 0.3M
2024-07-10 15.67 15.69 15.55 15.67 0.4M
2024-07-09 15.65 15.71 15.43 15.50 0.3M
2024-07-08 15.56 15.73 15.47 15.65 0.5M
2024-07-05 16.13 16.16 15.44 15.59 0.5M
2024-07-03 15.99 16.56 15.95 16.38 0.2M
2024-07-02 15.42 15.85 15.42 15.82 0.2M
2024-07-01 15.55 15.58 15.29 15.42 0.1M
2024-06-28 15.49 15.58 15.25 15.50 0.1M
2024-06-27 15.64 15.65 15.33 15.38 0.2M
2024-06-26 15.15 15.54 15.15 15.44 0.2M
2024-06-25 15.16 15.20 15.02 15.17 0.1M
2024-06-24 15.14 15.30 15.12 15.18 0.3M
2024-06-21 15.37 15.37 14.94 15.04 0.4M
2024-06-20 15.49 15.50 15.27 15.38 0.2M
2024-06-18 15.08 15.70 15.01 15.37 0.7M
2024-06-17 14.92 15.10 14.87 15.08 0.2M
2024-06-14 15.03 15.16 14.84 15.10 0.2M
2024-06-13 15.17 15.26 14.90 15.00 0.2M
2024-06-12 15.33 15.56 15.14 15.23 0.2M
2024-06-11 15.28 15.32 15.15 15.32 0.1M
2024-06-10 15.17 15.44 15.15 15.44 0.1M
2024-06-07 15.61 15.61 15.01 15.13 0.4M
2024-06-06 15.87 16.10 15.80 16.06 0.4M
2024-06-05 15.90 16.04 15.75 15.87 0.2M
2024-06-04 16.20 16.31 15.58 15.84 0.3M
2024-06-03 16.52 16.54 16.32 16.44 0.2M
2024-05-31 16.39 16.60 16.29 16.51 0.4M
2024-05-30 16.85 17.00 16.18 16.35 0.4M
2024-05-29 17.19 17.29 16.89 16.92 0.4M
2024-05-28 18.00 18.08 17.56 17.59 0.3M
2024-05-24 17.31 17.76 17.31 17.71 0.5M
2024-05-23 17.29 17.43 16.99 17.13 0.2M
2024-05-22 17.80 17.85 17.28 17.34 0.2M
2024-05-21 17.58 17.83 17.42 17.80 0.2M
2024-05-20 17.29 17.62 17.15 17.56 0.2M
2024-05-17 16.85 17.46 16.85 17.33 0.3M
2024-05-16 16.76 16.92 16.61 16.72 0.2M
2024-05-15 16.63 16.84 16.45 16.76 0.1M
2024-05-14 16.37 16.59 16.22 16.59 0.1M
2024-05-13 16.45 16.53 16.14 16.37 0.1M
2024-05-10 16.62 16.72 16.23 16.45 0.3M
2024-05-09 16.08 16.63 16.01 16.59 0.4M
2024-05-08 16.40 16.65 15.91 16.00 0.2M
2024-05-07 16.25 16.46 16.07 16.41 0.2M
2024-05-06 16.50 16.65 16.23 16.26 0.1M
2024-05-03 16.43 16.57 16.27 16.32 0.4M
2024-05-02 16.17 16.46 16.11 16.39 0.1M
2024-05-01 16.11 16.52 15.98 16.25 0.3M
2024-04-30 16.28 16.49 15.96 16.11 0.5M
2024-04-29 16.39 16.59 16.24 16.59 0.4M
2024-04-26 16.31 16.45 16.09 16.36 0.2M
2024-04-25 15.82 16.20 15.60 16.20 0.2M
2024-04-24 15.71 15.96 15.70 15.84 0.2M
2024-04-23 14.95 15.93 14.80 15.74 0.2M
2024-04-22 15.29 15.34 14.99 15.07 0.2M
2024-04-19 15.65 15.73 15.46 15.58 0.1M
2024-04-18 15.93 15.99 15.40 15.65 0.1M
2024-04-17 15.58 15.86 15.40 15.83 0.2M
2024-04-16 15.34 15.57 15.08 15.43 0.3M
2024-04-15 15.90 15.90 15.40 15.50 0.2M
2024-04-12 16.19 16.54 15.69 15.90 0.3M
2024-04-11 15.93 16.14 15.72 16.10 0.3M
2024-04-10 15.41 15.82 15.18 15.81 0.2M
2024-04-09 15.78 16.04 15.43 15.64 0.2M
2024-04-08 15.57 15.88 15.52 15.68 0.2M
2024-04-05 15.04 15.57 15.04 15.54 0.1M
2024-04-04 15.10 15.28 14.84 15.11 0.2M
2024-04-03 14.69 15.15 14.55 15.13 0.3M
2024-04-02 14.85 14.85 14.45 14.55 0.1M
2024-04-01 14.58 14.76 14.46 14.74 0.1M
2024-03-28 14.45 14.65 14.34 14.45 0.2M
2024-03-27 13.91 14.36 13.91 14.35 0.2M
2024-03-26 14.04 14.04 13.79 13.87 0.1M
2024-03-25 13.65 13.87 13.63 13.84 0.1M
2024-03-22 13.69 13.84 13.52 13.56 0.1M
2024-03-21 14.04 14.13 13.69 13.72 0.2M
2024-03-20 13.40 13.93 13.38 13.91 0.2M
2024-03-19 13.51 13.53 13.31 13.41 0.1M
2024-03-18 13.52 13.70 13.34 13.57 0.2M
2024-03-15 13.37 13.65 13.37 13.44 0.3M
2024-03-14 13.61 13.66 13.43 13.53 0.1M
2024-03-13 13.47 13.66 13.38 13.62 0.3M
2024-03-12 13.61 13.61 13.32 13.44 0.3M
2024-03-11 13.59 13.74 13.46 13.63 0.3M
2024-03-08 13.45 13.71 13.29 13.61 0.4M
2024-03-07 13.43 13.55 13.25 13.40 0.1M
2024-03-06 13.18 13.72 13.17 13.42 0.3M
2024-03-05 13.29 13.30 13.03 13.12 0.2M
2024-03-04 12.95 13.20 12.90 13.17 0.2M
2024-03-01 12.70 12.99 12.50 12.93 0.1M
2024-02-29 12.48 12.72 12.36 12.56 0.2M
2024-02-28 12.16 12.33 12.10 12.31 0.1M
2024-02-27 11.98 12.24 11.81 12.23 0.1M
2024-02-26 12.09 12.09 11.75 12.01 0.1M
2024-02-23 12.27 12.36 12.03 12.19 0.1M
2024-02-22 12.42 12.83 12.30 12.34 0.2M
2024-02-21 12.38 12.44 12.21 12.40 0.1M
2024-02-20 12.42 12.52 12.30 12.37 0.1M
2024-02-16 12.20 12.48 12.19 12.39 0.1M
2024-02-15 12.24 12.40 12.08 12.25 0.1M
2024-02-14 12.08 12.20 11.81 12.13 0.1M
2024-02-13 12.49 12.55 11.92 12.04 0.2M
2024-02-12 12.51 12.70 12.51 12.64 0.0M
2024-02-09 12.74 12.74 12.47 12.49 0.1M
2024-02-08 12.66 12.87 12.62 12.73 0.1M
2024-02-07 12.71 12.80 12.67 12.75 0.0M
2024-02-06 12.68 12.78 12.59 12.71 0.1M
2024-02-05 12.62 12.74 12.50 12.62 0.1M
2024-02-02 12.90 12.95 12.57 12.74 0.1M
2024-02-01 12.76 13.25 12.76 13.09 0.1M
2024-01-31 13.14 13.29 12.75 12.77 0.3M
2024-01-30 13.07 13.19 12.92 13.09 0.3M
2024-01-29 12.82 13.21 12.71 13.10 0.2M
2024-01-26 12.65 12.83 12.63 12.77 0.1M
2024-01-25 12.56 12.75 12.32 12.73 0.1M
2024-01-24 12.81 12.81 12.34 12.53 0.1M
2024-01-23 12.34 12.69 12.29 12.65 0.1M
2024-01-22 12.27 12.50 12.13 12.27 0.1M
2024-01-19 12.44 12.45 12.10 12.33 0.1M
2024-01-18 12.32 12.53 12.23 12.44 0.1M
2024-01-17 12.45 12.45 12.21 12.28 0.1M
2024-01-16 12.60 12.79 12.42 12.44 0.1M
2024-01-12 12.86 13.13 12.78 12.86 0.1M
2024-01-11 12.62 12.71 12.39 12.68 0.1M
2024-01-10 12.57 12.74 12.57 12.61 0.1M
2024-01-09 12.68 12.76 12.59 12.65 0.1M
2024-01-08 12.84 13.08 12.65 12.79 0.1M
2024-01-05 12.91 13.20 12.81 13.05 0.1M
2024-01-04 12.88 13.07 12.70 12.95 0.1M
2024-01-03 12.70 13.07 12.66 12.77 0.1M
2024-01-02 13.30 13.31 12.95 12.96 0.1M