Singapore markets open in 4 hours 35 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,077.44 -578.56 (-0.87%) CMC Crypto 200
1,426.53 +11.77 (+0.83%)
Triple Flag Precious Metals Corp. (TFPM.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 20.67 | 21.77 | 20.22 | 21.52 | 21.52 | 148,612 |
| 22 Apr 2024 | 21.07 | 21.09 | 20.58 | 20.69 | 20.69 | 110,100 |
| 19 Apr 2024 | 21.62 | 21.62 | 21.24 | 21.40 | 21.40 | 62,500 |
| 18 Apr 2024 | 21.77 | 21.92 | 21.20 | 21.55 | 21.55 | 130,500 |
| 17 Apr 2024 | 21.61 | 21.85 | 21.36 | 21.76 | 21.76 | 95,500 |
| 16 Apr 2024 | 21.02 | 21.51 | 20.87 | 21.36 | 21.36 | 126,200 |
| 15 Apr 2024 | 21.81 | 21.83 | 21.24 | 21.35 | 21.35 | 96,200 |
| 12 Apr 2024 | 22.28 | 22.74 | 21.67 | 21.89 | 21.89 | 73,400 |
| 11 Apr 2024 | 21.80 | 22.08 | 21.59 | 22.00 | 22.00 | 73,500 |
| 10 Apr 2024 | 21.06 | 21.64 | 20.90 | 21.61 | 21.61 | 116,700 |
| 09 Apr 2024 | 21.37 | 21.68 | 20.98 | 21.18 | 21.18 | 139,200 |
| 08 Apr 2024 | 21.11 | 21.55 | 21.11 | 21.32 | 21.32 | 94,100 |
| 05 Apr 2024 | 20.46 | 21.16 | 20.46 | 21.13 | 21.13 | 108,900 |
| 04 Apr 2024 | 20.39 | 20.68 | 20.10 | 20.49 | 20.49 | 415,300 |
| 03 Apr 2024 | 19.78 | 20.48 | 19.72 | 20.47 | 20.47 | 54,400 |
| 02 Apr 2024 | 20.12 | 20.12 | 19.62 | 19.71 | 19.71 | 63,600 |
| 01 Apr 2024 | 19.93 | 20.01 | 19.64 | 20.01 | 20.01 | 42,300 |
| 28 Mar 2024 | 19.63 | 19.82 | 19.49 | 19.57 | 19.57 | 60,700 |
| 27 Mar 2024 | 19.06 | 19.49 | 19.00 | 19.46 | 19.46 | 116,800 |
| 26 Mar 2024 | 18.91 | 19.05 | 18.72 | 18.89 | 18.89 | 50,500 |
| 25 Mar 2024 | 18.47 | 18.87 | 18.47 | 18.84 | 18.84 | 32,700 |
| 22 Mar 2024 | 18.42 | 18.76 | 18.41 | 18.45 | 18.45 | 39,000 |
| 21 Mar 2024 | 18.89 | 19.07 | 18.54 | 18.58 | 18.58 | 96,100 |
| 20 Mar 2024 | 18.08 | 18.76 | 18.08 | 18.75 | 18.75 | 136,500 |
| 19 Mar 2024 | 18.28 | 18.42 | 18.15 | 18.24 | 18.24 | 27,400 |
| 18 Mar 2024 | 18.37 | 18.54 | 18.11 | 18.44 | 18.44 | 61,300 |
| 15 Mar 2024 | 18.05 | 18.45 | 18.05 | 18.19 | 18.19 | 140,400 |
| 14 Mar 2024 | 18.43 | 18.45 | 18.13 | 18.37 | 18.37 | 30,700 |
| 13 Mar 2024 | 18.28 | 18.39 | 18.09 | 18.35 | 18.35 | 26,300 |
| 12 Mar 2024 | 18.35 | 18.36 | 18.03 | 18.08 | 18.08 | 98,400 |
| 11 Mar 2024 | 18.15 | 18.50 | 18.15 | 18.36 | 18.36 | 51,500 |
| 08 Mar 2024 | 18.29 | 18.46 | 17.93 | 18.36 | 18.36 | 36,800 |
| 07 Mar 2024 | 18.20 | 18.24 | 17.87 | 18.03 | 18.03 | 33,400 |
| 06 Mar 2024 | 18.00 | 18.51 | 17.92 | 18.14 | 18.14 | 96,300 |
| 05 Mar 2024 | 17.90 | 18.05 | 17.75 | 17.88 | 17.88 | 127,800 |
| 04 Mar 2024 | 17.59 | 17.90 | 17.53 | 17.90 | 17.90 | 53,000 |
| 01 Mar 2024 | 17.14 | 17.59 | 16.99 | 17.45 | 17.45 | 50,100 |
| 29 Feb 2024 | 16.98 | 17.24 | 16.78 | 17.21 | 17.21 | 283,800 |
| 28 Feb 2024 | 16.60 | 16.74 | 16.38 | 16.69 | 16.69 | 51,500 |
| 27 Feb 2024 | 16.18 | 16.57 | 15.97 | 16.54 | 16.54 | 38,000 |
| 26 Feb 2024 | 16.33 | 16.33 | 15.88 | 16.18 | 16.18 | 63,800 |
| 23 Feb 2024 | 16.66 | 16.67 | 16.22 | 16.44 | 16.44 | 41,300 |
| 22 Feb 2024 | 16.95 | 17.28 | 16.61 | 16.64 | 16.64 | 62,000 |
| 21 Feb 2024 | 16.71 | 16.81 | 16.49 | 16.81 | 16.81 | 34,300 |
| 20 Feb 2024 | 16.94 | 16.94 | 16.61 | 16.71 | 16.71 | 57,200 |
| 16 Feb 2024 | 16.44 | 16.80 | 16.44 | 16.76 | 16.76 | 33,300 |
| 15 Feb 2024 | 16.35 | 16.71 | 16.35 | 16.47 | 16.47 | 30,200 |
| 14 Feb 2024 | 16.34 | 16.51 | 16.13 | 16.45 | 16.45 | 34,300 |
| 13 Feb 2024 | 16.83 | 16.94 | 16.21 | 16.34 | 16.34 | 54,500 |
| 12 Feb 2024 | 16.81 | 17.06 | 16.81 | 17.06 | 17.06 | 13,600 |
| 09 Feb 2024 | 17.31 | 17.31 | 16.79 | 16.80 | 16.80 | 19,000 |
| 08 Feb 2024 | 17.00 | 17.28 | 17.00 | 17.17 | 17.17 | 32,400 |
| 07 Feb 2024 | 17.25 | 17.25 | 17.06 | 17.16 | 17.16 | 28,100 |
| 06 Feb 2024 | 17.27 | 17.27 | 17.01 | 17.14 | 17.14 | 43,400 |
| 05 Feb 2024 | 17.15 | 17.25 | 16.87 | 17.12 | 17.12 | 38,600 |
| 02 Feb 2024 | 17.33 | 17.33 | 16.93 | 17.17 | 17.17 | 34,800 |
| 01 Feb 2024 | 17.13 | 17.71 | 17.13 | 17.53 | 17.53 | 32,200 |
| 31 Jan 2024 | 17.45 | 17.77 | 17.16 | 17.23 | 17.23 | 50,200 |
| 30 Jan 2024 | 17.43 | 17.68 | 17.33 | 17.52 | 17.52 | 43,600 |
| 29 Jan 2024 | 17.33 | 17.77 | 17.11 | 17.49 | 17.49 | 105,700 |
| 26 Jan 2024 | 16.98 | 17.23 | 16.98 | 17.19 | 17.19 | 30,600 |
| 25 Jan 2024 | 16.92 | 17.18 | 16.63 | 17.15 | 17.15 | 60,800 |
| 24 Jan 2024 | 17.11 | 17.20 | 16.70 | 16.91 | 16.91 | 54,500 |
| 23 Jan 2024 | 16.50 | 17.09 | 16.50 | 17.09 | 17.09 | 64,100 |
| 22 Jan 2024 | 16.32 | 16.80 | 16.31 | 16.58 | 16.58 | 42,700 |
| 19 Jan 2024 | 16.81 | 16.81 | 16.34 | 16.49 | 16.49 | 34,500 |
| 18 Jan 2024 | 16.81 | 16.89 | 16.57 | 16.81 | 16.81 | 38,000 |
| 17 Jan 2024 | 16.79 | 16.79 | 16.51 | 16.60 | 16.60 | 50,300 |
| 16 Jan 2024 | 16.94 | 17.21 | 16.77 | 16.80 | 16.80 | 79,700 |
| 15 Jan 2024 | 17.41 | 17.41 | 17.14 | 17.29 | 17.29 | 49,800 |
| 12 Jan 2024 | 17.21 | 17.53 | 17.14 | 17.19 | 17.19 | 46,200 |
| 11 Jan 2024 | 16.91 | 17.04 | 16.66 | 16.99 | 16.99 | 51,000 |
| 10 Jan 2024 | 16.95 | 17.06 | 16.85 | 16.85 | 16.85 | 70,800 |
| 09 Jan 2024 | 16.95 | 17.07 | 16.94 | 16.95 | 16.95 | 94,800 |
| 08 Jan 2024 | 17.14 | 17.42 | 16.99 | 17.00 | 17.00 | 52,000 |
| 05 Jan 2024 | 17.11 | 17.50 | 17.11 | 17.41 | 17.41 | 44,400 |
| 04 Jan 2024 | 17.06 | 17.43 | 16.95 | 17.27 | 17.27 | 54,800 |
| 03 Jan 2024 | 17.15 | 17.40 | 16.95 | 17.05 | 17.05 | 74,000 |
| 02 Jan 2024 | 17.68 | 17.74 | 17.28 | 17.28 | 17.28 | 56,000 |
| 29 Dec 2023 | 17.41 | 17.76 | 17.21 | 17.64 | 17.64 | 71,900 |
| 28 Dec 2023 | 17.82 | 17.92 | 17.56 | 17.56 | 17.56 | 32,200 |
| 27 Dec 2023 | 17.95 | 18.00 | 17.65 | 17.84 | 17.84 | 53,400 |
| 22 Dec 2023 | 18.04 | 18.17 | 17.76 | 17.81 | 17.81 | 79,700 |
| 21 Dec 2023 | 17.66 | 18.11 | 17.66 | 17.96 | 17.96 | 82,000 |
| 20 Dec 2023 | 18.12 | 18.12 | 17.65 | 17.69 | 17.69 | 121,900 |
| 19 Dec 2023 | 18.08 | 18.20 | 17.78 | 18.19 | 18.19 | 187,000 |
| 18 Dec 2023 | 18.13 | 18.20 | 17.72 | 17.93 | 17.93 | 105,500 |
| 15 Dec 2023 | 18.37 | 18.38 | 17.74 | 17.96 | 17.96 | 403,100 |
| 14 Dec 2023 | 18.29 | 18.61 | 17.91 | 18.18 | 18.18 | 156,800 |
| 13 Dec 2023 | 17.92 | 18.34 | 17.59 | 18.34 | 18.34 | 81,800 |
| 12 Dec 2023 | 18.36 | 18.48 | 17.80 | 17.90 | 17.90 | 68,600 |
| 11 Dec 2023 | 18.26 | 18.37 | 17.95 | 18.32 | 18.32 | 69,000 |
| 08 Dec 2023 | 18.32 | 18.68 | 18.27 | 18.46 | 18.46 | 29,800 |
| 07 Dec 2023 | 18.52 | 18.84 | 18.46 | 18.65 | 18.65 | 60,800 |
| 06 Dec 2023 | 18.47 | 18.91 | 18.35 | 18.51 | 18.51 | 28,900 |
| 05 Dec 2023 | 18.84 | 18.84 | 18.42 | 18.60 | 18.60 | 39,600 |
| 04 Dec 2023 | 18.65 | 18.87 | 18.35 | 18.71 | 18.71 | 95,600 |
| 01 Dec 2023 | 18.85 | 18.94 | 18.58 | 18.74 | 18.74 | 64,600 |
| 30 Nov 2023 | 18.29 | 18.94 | 18.29 | 18.94 | 18.94 | 511,500 |
| 29 Nov 2023 | 18.35 | 18.35 | 18.07 | 18.17 | 18.17 | 50,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.