Triple Flag Precious Metals

TFPM
🏛️ usa →
29.77
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 27.47 27.47 27.41 27.41 19.7K
09:31 27.32 27.41 27.18 27.18 3.6K
09:32 27.18 27.18 27.18 27.18 0.8K
09:33 27.17 27.17 27.17 27.17 1.1K
09:34 27.18 27.18 27.11 27.11 0.6K
09:35 27.25 27.37 27.25 27.31 4.6K
09:36 27.31 27.31 27.25 27.28 2.2K
09:37 27.26 27.32 27.26 27.32 1.4K
09:38 27.37 27.43 27.37 27.41 1.6K
09:39 27.39 27.39 27.38 27.38 0.9K
09:40 27.47 27.47 27.38 27.38 7.9K
09:43 27.50 27.50 27.43 27.43 10.6K
09:44 27.46 27.47 27.46 27.47 0.6K
09:45 27.48 27.49 27.42 27.42 3.8K
09:46 27.52 27.57 27.52 27.57 1.6K
09:47 27.53 27.55 27.53 27.55 1.3K
09:48 27.54 27.54 27.54 27.54 0.3K
09:49 27.58 27.58 27.58 27.58 0.4K
09:50 27.58 27.62 27.58 27.62 2.0K
09:51 27.63 27.63 27.63 27.63 0.7K
09:52 27.65 27.65 27.58 27.58 1.6K
09:53 27.57 27.57 27.52 27.55 2.7K
09:54 27.51 27.51 27.50 27.50 0.6K
09:57 27.53 27.53 27.53 27.53 1.3K
09:59 27.51 27.51 27.51 27.51 0.3K
10:00 27.51 27.51 27.51 27.51 1.9K
10:03 27.48 27.48 27.48 27.48 0.5K
10:04 27.51 27.51 27.51 27.51 0.1K
10:05 27.54 27.54 27.52 27.52 1.1K
10:06 27.53 27.53 27.50 27.50 0.7K
10:07 27.55 27.57 27.55 27.57 5.2K
10:08 27.58 27.61 27.58 27.61 0.8K
10:09 27.60 27.63 27.60 27.63 1.2K
10:11 27.67 27.67 27.67 27.67 2.2K
10:12 27.77 27.80 27.77 27.80 2.1K
10:13 27.75 27.75 27.75 27.75 0.7K
10:15 27.75 27.78 27.75 27.78 0.7K
10:16 27.73 27.79 27.73 27.79 0.4K
10:17 27.74 27.78 27.74 27.78 6.5K
10:18 27.78 27.78 27.74 27.74 11.8K
10:19 27.76 27.76 27.74 27.74 2.0K
10:20 27.78 27.82 27.78 27.82 3.6K
10:21 27.79 27.80 27.79 27.80 1.4K
10:22 27.77 27.77 27.77 27.77 0.3K
10:23 27.73 27.73 27.73 27.73 2.3K
10:24 27.71 27.71 27.71 27.71 0.8K
10:25 27.71 27.71 27.66 27.67 7.2K
10:27 27.66 27.66 27.66 27.66 0.7K
10:28 27.67 27.67 27.67 27.67 0.4K
10:29 27.66 27.66 27.59 27.59 2.5K
10:30 27.64 27.64 27.64 27.64 0.5K
10:31 27.65 27.65 27.65 27.65 0.6K
10:32 27.64 27.65 27.64 27.65 1.7K
10:33 27.64 27.64 27.62 27.62 1.1K
10:34 27.67 27.67 27.67 27.67 0.1K
10:35 27.67 27.68 27.67 27.68 1.8K
10:36 27.68 27.68 27.68 27.68 0.1K
10:37 27.68 27.68 27.68 27.68 5.4K
10:38 27.62 27.62 27.62 27.62 0.4K
10:39 27.63 27.63 27.63 27.63 2.1K
10:40 27.59 27.61 27.59 27.61 0.6K
10:41 27.60 27.60 27.59 27.59 1.6K
10:42 27.58 27.58 27.58 27.58 1.8K
10:43 27.60 27.60 27.59 27.59 2.8K
10:44 27.58 27.58 27.58 27.58 0.1K
10:45 27.58 27.59 27.58 27.59 0.6K
10:46 27.65 27.65 27.62 27.65 1.8K
10:47 27.63 27.64 27.62 27.62 6.3K
10:48 27.59 27.61 27.59 27.61 1.0K
10:49 27.63 27.63 27.63 27.63 1.2K
10:50 27.65 27.65 27.65 27.65 0.5K
10:51 27.61 27.63 27.61 27.63 4.5K
10:52 27.68 27.68 27.68 27.68 0.3K
10:53 27.68 27.68 27.68 27.68 0.4K
10:54 27.68 27.69 27.68 27.69 2.8K
10:55 27.70 27.73 27.70 27.70 1.3K
10:56 27.71 27.75 27.71 27.75 12.5K
10:57 27.76 27.76 27.76 27.76 0.3K
10:58 27.76 27.76 27.76 27.76 0.2K
10:59 27.75 27.75 27.75 27.75 0.5K
11:00 27.79 27.79 27.79 27.79 1.0K
11:01 27.77 27.77 27.75 27.75 0.9K
11:02 27.75 27.75 27.73 27.73 5.6K
11:03 27.75 27.75 27.75 27.75 0.8K
11:04 27.75 27.75 27.75 27.75 0.8K
11:05 27.74 27.74 27.74 27.74 0.1K
11:06 27.74 27.74 27.74 27.74 0.3K
11:07 27.73 27.76 27.73 27.74 1.4K
11:08 27.74 27.74 27.72 27.74 2.2K
11:09 27.72 27.73 27.71 27.71 4.9K
11:10 27.70 27.70 27.63 27.63 10.0K
11:11 27.62 27.64 27.62 27.63 3.1K
11:12 27.62 27.62 27.62 27.62 3.4K
11:15 27.65 27.65 27.65 27.65 1.6K
11:16 27.64 27.64 27.61 27.61 3.1K
11:17 27.60 27.60 27.59 27.59 1.9K
11:20 27.59 27.59 27.59 27.59 1.9K
11:25 27.68 27.68 27.68 27.68 1.1K
11:27 27.69 27.69 27.69 27.69 0.3K
11:28 27.70 27.73 27.70 27.73 6.4K
11:29 27.73 27.73 27.73 27.73 0.9K
11:30 27.73 27.74 27.73 27.74 2.4K
11:31 27.75 27.75 27.75 27.75 2.2K
11:33 27.72 27.72 27.72 27.72 0.6K
11:34 27.78 27.78 27.78 27.78 0.7K
11:37 27.79 27.79 27.79 27.79 0.7K
11:38 27.77 27.77 27.76 27.76 0.3K
11:39 27.77 27.77 27.77 27.77 5.2K
11:43 27.78 27.78 27.78 27.78 0.9K
11:44 27.80 27.81 27.80 27.81 0.7K
11:45 27.79 27.79 27.79 27.79 0.4K
11:46 27.80 27.80 27.80 27.80 1.0K
11:47 27.79 27.82 27.79 27.80 2.5K
11:51 27.83 27.85 27.83 27.85 1.2K
11:52 27.82 27.82 27.82 27.82 0.4K
11:53 27.84 27.85 27.84 27.85 3.2K
11:54 27.85 27.85 27.85 27.85 0.2K
11:55 27.84 27.87 27.84 27.87 2.4K
11:57 27.87 27.87 27.87 27.87 0.1K
11:58 27.89 27.89 27.87 27.87 0.8K
11:59 27.88 27.88 27.88 27.88 0.5K
12:00 27.91 27.91 27.91 27.91 3.0K
12:01 27.93 27.93 27.93 27.93 0.4K
12:02 27.91 27.94 27.89 27.89 2.5K
12:06 27.91 27.91 27.91 27.91 0.8K
12:08 27.94 27.94 27.91 27.94 1.5K
12:09 27.95 27.95 27.95 27.95 0.7K
12:10 27.97 27.97 27.96 27.97 1.7K
12:12 27.97 27.97 27.96 27.96 2.3K
12:13 27.95 27.96 27.95 27.96 0.5K
12:14 27.97 27.97 27.97 27.97 0.7K
12:15 27.98 27.98 27.98 27.98 1.5K
12:20 27.93 27.93 27.93 27.93 1.3K
12:21 27.94 27.94 27.92 27.92 0.9K
12:23 27.94 27.94 27.94 27.94 0.2K
12:24 27.93 27.93 27.93 27.93 0.7K
12:25 27.92 27.92 27.92 27.92 0.6K
12:26 27.92 27.93 27.92 27.93 0.6K
12:27 27.92 27.92 27.92 27.92 0.5K
12:28 27.94 27.94 27.94 27.94 1.4K
12:29 27.91 27.91 27.91 27.91 0.3K
12:30 27.91 27.94 27.90 27.94 2.9K
12:31 27.94 27.94 27.94 27.94 0.3K
12:33 27.93 27.94 27.93 27.94 1.6K
12:34 27.94 27.97 27.94 27.97 1.3K
12:36 27.99 27.99 27.95 27.95 0.6K
12:37 27.94 27.94 27.94 27.94 0.2K
12:39 27.91 27.91 27.91 27.91 1.1K
12:42 27.89 27.90 27.89 27.90 2.4K
12:43 27.93 27.93 27.93 27.93 0.2K
12:44 27.93 27.95 27.93 27.95 0.9K
12:45 27.97 27.97 27.97 27.97 0.9K
12:46 27.98 27.99 27.97 27.97 2.1K
12:47 27.98 27.99 27.98 27.99 1.2K
12:48 27.98 27.98 27.97 27.97 0.9K
12:49 27.97 27.99 27.94 27.96 0.6K
12:50 27.96 27.97 27.94 27.94 2.8K
12:51 27.92 27.92 27.92 27.92 1.5K
12:52 27.95 27.99 27.92 27.95 6.5K
12:53 27.95 27.95 27.93 27.93 2.0K
12:54 27.93 27.93 27.93 27.93 0.8K
12:55 27.96 27.97 27.96 27.97 1.5K
12:56 27.96 27.99 27.96 27.99 2.7K
12:57 27.99 27.99 27.99 27.99 1.1K
12:58 27.99 28.01 27.99 28.01 0.5K
12:59 27.99 27.99 27.99 27.99 0.8K
13:01 28.00 28.01 28.00 28.01 0.6K
13:02 28.00 28.00 27.98 28.00 2.3K
13:03 27.99 27.99 27.98 27.98 4.6K
13:04 27.98 27.98 27.98 27.98 1.4K
13:05 27.97 27.97 27.95 27.97 4.0K
13:06 27.97 27.98 27.96 27.96 5.4K
13:07 27.96 27.96 27.96 27.96 1.3K
13:09 27.96 27.97 27.96 27.97 0.9K
13:10 27.96 27.96 27.94 27.94 1.6K
13:11 27.94 27.94 27.94 27.94 1.2K
13:12 27.94 27.94 27.94 27.94 0.5K
13:13 27.94 27.94 27.94 27.94 1.2K
13:14 27.95 27.95 27.95 27.95 0.8K
13:15 27.94 27.94 27.93 27.94 2.3K
13:16 27.94 27.94 27.94 27.94 0.2K
13:17 27.96 27.96 27.95 27.95 18.4K
13:18 27.96 27.96 27.87 27.87 9.0K
13:21 27.91 27.91 27.89 27.89 1.1K
13:23 27.90 27.92 27.90 27.92 1.5K
13:24 27.91 27.91 27.91 27.91 0.1K
13:25 27.91 27.91 27.91 27.91 1.3K
13:29 27.90 27.90 27.90 27.90 1.5K
13:30 27.90 27.90 27.90 27.90 0.3K
13:32 27.90 27.90 27.90 27.90 2.1K
13:36 27.94 27.94 27.94 27.94 0.5K
13:37 27.90 27.90 27.90 27.90 0.3K
13:38 27.89 27.89 27.89 27.89 2.1K
13:41 27.88 27.88 27.88 27.88 4.4K
13:45 27.95 27.95 27.95 27.95 1.5K
13:51 27.96 27.96 27.96 27.96 0.1K
13:54 27.94 27.94 27.94 27.94 1.6K
13:58 27.96 27.96 27.96 27.96 0.6K
13:59 27.97 27.97 27.97 27.97 2.5K
14:00 27.98 27.98 27.96 27.96 3.6K
14:03 27.96 27.96 27.96 27.96 0.8K
14:04 27.95 27.95 27.95 27.95 9.2K
14:07 27.99 27.99 27.99 27.99 0.4K
14:09 27.97 27.98 27.97 27.97 0.4K
14:10 27.96 27.96 27.96 27.96 0.2K
14:11 27.96 27.96 27.96 27.96 0.7K
14:12 27.97 28.02 27.97 28.01 2.4K
14:13 28.00 28.01 27.98 27.98 2.7K
14:14 27.98 27.98 27.98 27.98 1.7K
14:17 28.01 28.01 28.01 28.01 0.1K
14:18 28.01 28.01 28.01 28.01 1.0K
14:20 28.01 28.01 28.01 28.01 0.3K
14:21 28.01 28.01 28.01 28.01 0.4K
14:22 28.03 28.03 28.00 28.01 3.2K
14:24 27.99 28.00 27.99 28.00 19.9K
14:25 27.99 27.99 27.99 27.99 6.7K
14:26 27.99 28.00 27.93 27.94 6.4K
14:27 27.94 27.94 27.93 27.93 0.8K
14:28 27.88 27.88 27.86 27.86 1.0K
14:29 27.88 27.88 27.88 27.88 0.6K
14:30 27.87 27.87 27.86 27.86 0.9K
14:31 27.86 27.86 27.82 27.82 2.2K
14:32 27.82 27.83 27.82 27.83 0.4K
14:33 27.83 27.83 27.82 27.82 1.3K
14:35 27.88 27.88 27.88 27.88 5.2K
14:36 27.91 27.91 27.91 27.91 0.2K
14:37 27.94 27.94 27.92 27.92 4.0K
14:39 27.95 27.95 27.94 27.94 2.6K
14:40 27.97 27.97 27.97 27.97 0.8K
14:41 27.96 27.96 27.95 27.96 3.0K
14:44 27.97 27.98 27.97 27.98 3.5K
14:45 27.98 27.98 27.98 27.98 1.7K
14:47 28.00 28.00 27.98 27.98 1.4K
14:49 27.97 27.97 27.97 27.97 1.6K
14:52 27.98 27.98 27.98 27.98 1.8K
14:54 27.99 27.99 27.99 27.99 0.5K
14:55 27.97 27.97 27.97 27.97 1.4K
15:00 27.97 27.97 27.96 27.96 1.5K
15:01 27.98 27.98 27.98 27.98 1.3K
15:02 27.98 27.98 27.97 27.97 1.0K
15:04 28.00 28.00 28.00 28.00 0.7K
15:05 28.00 28.00 27.99 27.99 0.8K
15:06 28.01 28.01 27.99 28.01 7.4K
15:07 28.01 28.02 28.01 28.02 0.9K
15:08 28.02 28.02 28.02 28.02 3.8K
15:11 28.02 28.02 28.01 28.01 2.1K
15:13 28.02 28.02 28.02 28.02 3.2K
15:15 27.99 27.99 27.99 27.99 8.9K
15:16 28.00 28.02 28.00 28.02 4.2K
15:17 28.03 28.03 28.03 28.03 0.8K
15:18 28.02 28.02 28.02 28.02 1.3K
15:19 28.02 28.02 28.02 28.02 2.2K
15:20 28.02 28.02 28.02 28.02 1.5K
15:21 28.02 28.02 28.02 28.02 1.5K
15:22 28.03 28.05 28.03 28.05 4.5K
15:23 28.05 28.05 28.05 28.05 1.8K
15:24 28.06 28.06 28.06 28.06 0.7K
15:25 28.04 28.04 28.04 28.04 0.2K
15:26 28.06 28.06 28.05 28.05 0.4K
15:27 28.03 28.03 28.03 28.03 1.2K
15:28 28.04 28.04 28.04 28.04 1.0K
15:29 28.03 28.04 28.03 28.03 1.9K
15:30 28.04 28.04 28.00 28.02 6.9K
15:31 28.00 28.00 27.97 27.97 0.4K
15:32 27.98 27.99 27.98 27.99 2.3K
15:33 28.02 28.02 28.02 28.02 1.3K
15:35 28.05 28.05 28.03 28.04 1.2K
15:36 28.04 28.04 28.04 28.04 0.6K
15:37 28.05 28.08 28.05 28.08 24.3K
15:38 28.08 28.08 28.08 28.08 3.8K
15:39 28.08 28.09 28.08 28.08 2.8K
15:40 28.07 28.08 28.06 28.07 9.2K
15:41 28.07 28.07 28.07 28.07 2.5K
15:42 28.08 28.08 28.08 28.08 2.3K
15:43 28.07 28.10 28.07 28.10 7.4K
15:44 28.08 28.10 28.07 28.07 17.3K
15:45 28.04 28.04 28.03 28.03 0.6K
15:46 28.03 28.03 27.98 27.98 1.4K
15:47 28.01 28.01 27.90 27.90 7.0K
15:48 27.90 27.91 27.89 27.91 3.9K
15:49 27.91 27.91 27.90 27.91 2.6K
15:50 27.91 27.95 27.91 27.95 7.6K
15:51 27.95 27.96 27.95 27.96 2.9K
15:52 27.99 28.06 27.99 28.06 42.9K
15:53 28.05 28.09 28.05 28.06 51.8K
15:54 28.08 28.09 28.04 28.08 75.3K
15:55 28.06 28.16 28.06 28.16 24.8K
15:56 28.15 28.20 28.14 28.20 45.0K
15:57 28.20 28.23 28.19 28.23 79.4K
15:58 28.25 28.25 28.23 28.25 80.7K
15:59 28.25 28.46 28.24 28.33 237.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available