TFPM | Trpl Flg Pr | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Trpl Flg Pr (TFPM)

NYSE

$33.79+$0.010 (+0.03%)

Price as of Sep 11, 2026 7:30 PM EDT

$7.0B
Market Cap
18.70%
1-Year Change
Other Precious Metals & Mining
Industry

1 Month
+5.82%

Low Price$30.71

High Price$35.64
3 Months
+20.86%

Low Price$27.11

High Price$35.64
1 Year
+18.70%

Low Price$26.80

High Price$41.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	33.60	34.27	33.60	33.78	+2.49%	947,714
09/10/2026	32.89	33.45	32.66	32.96	-2.77%	424,807
09/09/2026	34.37	35.00	33.84	33.90	+0.21%	319,209
09/08/2026	33.80	34.30	33.45	33.83	-0.27%	494,272
09/04/2026	33.90	34.30	33.62	33.92	-1.82%	398,326
09/03/2026	35.14	35.16	34.12	34.55	+1.32%	532,854
09/02/2026	33.52	34.14	33.47	34.10	+4.44%	501,678
09/01/2026	32.58	33.66	32.33	32.65	-3.12%	548,747
08/31/2026	33.81	33.88	33.13	33.70	-0.71%	1,138,979
08/31/2026	$0.06 Dividend
08/28/2026	35.28	35.28	33.54	33.94	-2.91%	478,887
08/27/2026	34.84	35.31	34.50	34.96	+0.11%	296,595
08/26/2026	35.04	35.87	34.92	34.92	-2.02%	451,281
08/25/2026	33.94	35.67	33.67	35.64	+2.88%	467,289
08/24/2026	34.00	34.68	33.73	34.64	+2.69%	1,241,656
08/21/2026	34.23	34.23	33.16	33.73	+1.50%	822,701
08/20/2026	32.37	33.32	32.30	33.23	+1.71%	652,867
08/19/2026	32.19	33.07	32.11	32.67	+6.40%	577,365
08/18/2026	31.10	31.26	30.63	30.71	-2.78%	590,131
08/17/2026	31.74	32.07	31.45	31.58	+0.54%	536,021
08/14/2026	31.69	31.87	31.35	31.41	+0.54%	402,718
08/13/2026	31.69	31.94	31.19	31.24	-2.95%	516,939
08/12/2026	32.48	32.68	32.02	32.19	+0.84%	530,508
08/11/2026	31.89	32.21	31.54	31.92	-0.06%	655,145
08/10/2026	32.20	32.38	31.52	31.94	-1.90%	1,074,275
08/07/2026	33.76	34.09	32.23	32.56	+1.59%	781,484
08/06/2026	30.87	32.25	30.87	32.05	+2.69%	608,837
08/05/2026	31.24	31.96	31.04	31.21	+4.58%	870,985
08/05/2026	$0.39 Earnings
08/05/2026	$0.24 Earnings
08/04/2026	29.95	30.25	29.53	29.85	+2.19%	424,134
08/03/2026	28.62	29.26	28.45	29.21	+1.70%	247,213
07/31/2026	28.79	29.10	28.36	28.72	-2.94%	452,959
07/30/2026	29.17	29.64	28.73	29.59	+3.28%	383,921
07/29/2026	28.53	29.33	27.96	28.65	+0.46%	470,419
07/28/2026	28.73	28.86	28.21	28.52	-1.62%	321,253
07/27/2026	29.22	29.74	28.48	28.99	+0.03%	366,483
07/24/2026	28.89	29.28	28.51	28.98	+1.08%	535,489
07/23/2026	28.30	28.98	28.20	28.67	-1.71%	431,879
07/22/2026	29.15	29.60	28.98	29.17	+2.45%	366,012
07/21/2026	27.88	28.52	27.88	28.47	+4.13%	430,065
07/20/2026	27.27	27.71	27.16	27.34	+0.11%	356,477
07/17/2026	26.96	27.56	26.62	27.31	+0.74%	381,724
07/16/2026	26.92	27.19	26.85	27.11	-0.88%	591,872
07/15/2026	27.79	27.90	27.05	27.35	-1.72%	485,777
07/14/2026	28.47	28.59	27.74	27.83	+1.05%	412,651
07/13/2026	27.65	27.81	27.24	27.54	-1.81%	508,604
07/10/2026	28.17	28.42	27.70	28.05	-1.44%	412,916
07/09/2026	28.43	28.62	27.76	28.46	+2.92%	459,315
07/08/2026	28.55	28.55	27.19	27.65	-5.07%	661,772
07/07/2026	29.88	30.17	28.82	29.13	-2.99%	679,289
07/06/2026	31.56	31.78	29.61	30.03	-4.48%	1,022,935
07/02/2026	30.85	31.44	30.59	31.43	+4.34%	1,349,900
07/01/2026	29.94	31.43	29.87	30.13	+0.70%	876,789
06/30/2026	30.05	30.25	29.43	29.92	-0.46%	1,256,668
06/29/2026	30.09	30.29	29.43	30.06	+0.70%	1,220,420
06/26/2026	28.82	30.48	28.66	29.85	+6.14%	1,681,772
06/25/2026	28.71	28.76	27.91	28.12	+0.36%	404,997
06/24/2026	27.43	28.43	27.11	28.02	-2.53%	496,729
06/23/2026	28.74	29.22	28.36	28.75	-3.55%	569,350
06/22/2026	29.19	29.84	29.12	29.81	-0.63%	573,021
06/18/2026	30.54	31.18	29.48	30.00	-1.67%	829,161
06/17/2026	31.08	32.13	30.47	30.51	-2.40%	637,009
06/16/2026	30.89	31.38	30.52	31.25	+1.85%	504,930
06/15/2026	30.81	31.37	30.35	30.69	+5.42%	1,158,332
06/12/2026	28.51	29.33	28.46	29.11	+4.14%	888,484
06/11/2026	27.14	28.08	26.56	27.95	+4.28%	1,180,732
06/10/2026	27.18	27.83	26.78	26.80	-3.56%	900,102
06/09/2026	28.84	28.89	27.29	27.79	-2.21%	776,036
06/08/2026	28.31	28.76	28.22	28.42	+0.71%	588,947
06/05/2026	29.71	29.71	28.06	28.22	-7.01%	728,500
06/04/2026	30.44	30.77	30.12	30.35	+1.77%	397,296
06/03/2026	30.31	30.50	29.72	29.82	-3.43%	326,806
06/02/2026	30.44	30.88	29.88	30.88	+1.74%	551,705
06/01/2026	30.78	30.83	29.82	30.35	-3.87%	746,514
06/01/2026	$0.06 Dividend
05/29/2026	30.59	31.79	30.50	31.57	+3.46%	671,394
05/28/2026	30.18	30.94	29.71	30.51	+0.07%	631,016
05/27/2026	30.51	30.98	30.27	30.49	-3.16%	444,474
05/26/2026	31.63	31.85	31.18	31.49	+2.80%	377,958
05/22/2026	31.60	31.60	30.61	30.63	-3.61%	693,918
05/21/2026	31.16	32.31	30.95	31.78	+0.54%	399,579
05/20/2026	30.83	31.90	30.66	31.61	+2.89%	504,046
05/19/2026	31.17	31.19	30.53	30.72	-2.71%	584,809
05/18/2026	31.90	32.45	31.27	31.58	-0.91%	734,261
05/15/2026	32.91	33.20	31.56	31.87	-6.52%	1,136,567
05/14/2026	35.37	35.47	34.06	34.09	-3.85%	514,348
05/13/2026	34.86	35.99	34.56	35.45	+0.71%	601,563
05/12/2026	34.87	35.64	34.29	35.20	-0.53%	457,114
05/11/2026	33.49	35.47	33.49	35.39	+6.41%	916,588
05/08/2026	32.87	33.27	32.59	33.26	+3.02%	568,413
05/07/2026	33.45	33.78	32.12	32.28	-0.89%	1,411,139
05/06/2026	32.61	32.96	32.22	32.57	+5.04%	667,225
05/06/2026	$0.20 Earnings
05/05/2026	31.77	31.77	31.01	31.01	-0.70%	319,160
05/05/2026	$0.45 Earnings
05/04/2026	31.01	31.79	30.94	31.23	-0.60%	391,403
05/01/2026	31.75	31.89	31.24	31.42	-1.19%	352,783
04/30/2026	32.26	32.51	31.42	31.80	+1.30%	586,617
04/29/2026	31.66	31.85	31.27	31.39	-2.33%	416,386