Triple Flag Precious Metals

TFPM
🏛️ usa →
29.76
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.85 28.90 28.85 28.90 10.7K
09:31 29.03 29.06 29.03 29.06 0.8K
09:32 29.20 29.20 29.20 29.20 5.7K
09:33 29.25 29.25 29.25 29.25 1.0K
09:34 29.21 29.21 29.21 29.21 4.6K
09:37 29.19 29.19 29.08 29.08 0.4K
09:38 29.16 29.17 29.05 29.07 1.8K
09:39 29.01 29.01 28.98 28.98 1.3K
09:40 29.03 29.03 29.03 29.03 0.6K
09:41 28.95 28.96 28.95 28.96 0.3K
09:42 28.96 28.96 28.96 28.96 0.6K
09:43 28.96 28.96 28.96 28.96 1.1K
09:45 28.91 28.91 28.91 28.91 0.8K
09:46 28.89 28.89 28.89 28.89 0.8K
09:47 28.84 28.84 28.84 28.84 0.2K
09:48 28.86 28.88 28.86 28.88 0.7K
09:49 28.87 28.87 28.83 28.83 1.3K
09:51 28.89 28.89 28.89 28.89 1.3K
09:52 28.86 28.86 28.86 28.86 0.5K
09:54 28.86 28.86 28.82 28.82 1.9K
09:56 28.83 28.83 28.83 28.83 1.6K
09:58 28.80 28.80 28.80 28.80 0.6K
10:00 28.80 28.87 28.80 28.87 1.8K
10:02 28.89 28.89 28.89 28.89 0.4K
10:03 28.81 28.82 28.81 28.82 4.4K
10:04 28.83 28.83 28.83 28.83 0.4K
10:05 28.89 28.89 28.89 28.89 1.9K
10:06 28.86 28.93 28.86 28.92 1.0K
10:07 28.89 28.89 28.89 28.89 0.5K
10:08 28.94 28.94 28.86 28.86 1.3K
10:09 28.88 28.89 28.87 28.89 1.1K
10:10 28.91 28.91 28.91 28.91 1.2K
10:11 28.91 28.91 28.91 28.91 1.1K
10:13 28.91 28.92 28.91 28.92 0.7K
10:15 28.89 28.91 28.87 28.91 1.5K
10:16 28.93 28.93 28.93 28.93 0.6K
10:18 28.90 28.95 28.90 28.93 2.4K
10:19 28.94 28.94 28.94 28.93 0.2K
10:20 28.95 28.95 28.95 28.95 1.5K
10:21 29.00 29.00 29.00 29.00 0.3K
10:22 28.99 28.99 28.95 28.95 2.0K
10:25 28.95 28.95 28.91 28.91 2.8K
10:26 28.91 28.91 28.91 28.91 0.1K
10:27 28.89 28.89 28.89 28.89 0.3K
10:30 28.86 28.87 28.86 28.87 0.3K
10:32 28.85 28.86 28.85 28.85 4.8K
10:33 28.83 28.83 28.81 28.81 2.4K
10:34 28.81 28.81 28.81 28.81 0.3K
10:35 28.78 28.78 28.72 28.72 1.8K
10:36 28.76 28.76 28.76 28.76 0.2K
10:37 28.75 28.75 28.75 28.75 0.1K
10:38 28.76 28.76 28.76 28.76 0.4K
10:39 28.78 28.78 28.78 28.78 1.1K
10:40 28.76 28.76 28.76 28.76 0.3K
10:41 28.74 28.74 28.73 28.73 0.8K
10:42 28.70 28.70 28.70 28.70 1.3K
10:43 28.68 28.68 28.68 28.68 0.2K
10:45 28.65 28.65 28.65 28.65 0.8K
10:46 28.68 28.68 28.64 28.64 0.4K
10:47 28.65 28.65 28.64 28.64 0.3K
10:48 28.65 28.65 28.65 28.65 0.2K
10:49 28.56 28.56 28.56 28.56 2.4K
10:51 28.56 28.56 28.56 28.56 0.9K
10:53 28.53 28.53 28.50 28.50 1.2K
10:54 28.51 28.51 28.50 28.50 1.6K
10:55 28.50 28.50 28.50 28.50 1.2K
10:56 28.55 28.55 28.55 28.55 1.6K
10:57 28.56 28.56 28.56 28.56 0.7K
11:01 28.52 28.52 28.52 28.52 1.1K
11:02 28.48 28.48 28.43 28.43 2.4K
11:03 28.43 28.43 28.41 28.41 1.2K
11:04 28.34 28.35 28.34 28.35 6.0K
11:05 28.38 28.38 28.34 28.38 15.2K
11:09 28.41 28.42 28.41 28.42 0.3K
11:10 28.45 28.45 28.45 28.45 1.6K
11:11 28.41 28.41 28.41 28.41 1.3K
11:12 28.42 28.42 28.42 28.42 1.6K
11:13 28.48 28.48 28.48 28.48 0.3K
11:14 28.49 28.49 28.49 28.49 0.4K
11:18 28.49 28.49 28.46 28.46 0.5K
11:19 28.47 28.47 28.47 28.47 0.7K
11:21 28.44 28.48 28.44 28.48 0.7K
11:23 28.44 28.44 28.44 28.44 2.7K
11:24 28.37 28.40 28.37 28.40 1.6K
11:25 28.37 28.37 28.33 28.34 2.7K
11:26 28.30 28.30 28.30 28.30 3.2K
11:27 28.33 28.33 28.33 28.33 0.1K
11:28 28.33 28.33 28.33 28.33 0.3K
11:29 28.31 28.31 28.31 28.31 0.4K
11:31 28.36 28.36 28.34 28.34 2.4K
11:32 28.34 28.34 28.34 28.34 1.2K
11:35 28.35 28.35 28.35 28.35 0.6K
11:37 28.34 28.34 28.33 28.33 0.3K
11:38 28.35 28.37 28.35 28.37 1.5K
11:39 28.38 28.38 28.38 28.38 0.4K
11:41 28.38 28.38 28.38 28.37 2.7K
11:42 28.39 28.39 28.39 28.39 1.0K
11:44 28.38 28.38 28.38 28.38 0.3K
11:45 28.40 28.42 28.40 28.42 0.8K
11:47 28.43 28.44 28.43 28.44 0.5K
11:49 28.41 28.41 28.41 28.41 1.2K
11:51 28.41 28.41 28.40 28.40 1.2K
11:55 28.37 28.37 28.37 28.37 0.9K
11:56 28.37 28.37 28.37 28.37 1.4K
11:59 28.35 28.37 28.35 28.37 0.6K
12:00 28.40 28.40 28.40 28.40 1.1K
12:02 28.40 28.40 28.37 28.37 1.6K
12:03 28.37 28.37 28.32 28.32 8.9K
12:04 28.32 28.32 28.31 28.31 0.5K
12:06 28.27 28.27 28.27 28.27 1.8K
12:07 28.28 28.28 28.28 28.28 0.2K
12:08 28.28 28.28 28.28 28.28 0.7K
12:09 28.28 28.28 28.28 28.28 0.2K
12:10 28.28 28.30 28.28 28.30 1.0K
12:11 28.33 28.33 28.33 28.33 1.8K
12:14 28.30 28.30 28.30 28.30 0.3K
12:15 28.32 28.32 28.32 28.32 0.5K
12:16 28.30 28.30 28.30 28.30 1.3K
12:18 28.32 28.32 28.32 28.32 0.7K
12:19 28.32 28.32 28.32 28.32 0.2K
12:20 28.31 28.32 28.31 28.32 2.9K
12:21 28.34 28.34 28.34 28.34 0.8K
12:22 28.33 28.34 28.33 28.34 0.5K
12:24 28.31 28.31 28.31 28.31 3.0K
12:25 28.30 28.30 28.30 28.30 0.4K
12:26 28.31 28.31 28.31 28.31 0.5K
12:28 28.28 28.28 28.28 28.28 0.2K
12:30 28.30 28.30 28.30 28.30 0.4K
12:34 28.31 28.32 28.31 28.32 0.7K
12:35 28.32 28.32 28.32 28.32 0.5K
12:37 28.32 28.32 28.31 28.31 0.7K
12:39 28.31 28.31 28.31 28.31 0.5K
12:40 28.29 28.29 28.29 28.29 3.2K
12:44 28.32 28.32 28.30 28.30 1.4K
12:45 28.28 28.28 28.28 28.28 1.5K
12:46 28.29 28.29 28.29 28.29 1.3K
12:48 28.29 28.29 28.28 28.28 0.8K
12:50 28.27 28.27 28.27 28.27 0.6K
12:53 28.26 28.26 28.26 28.26 1.0K
12:56 28.27 28.27 28.27 28.27 1.8K
12:59 28.29 28.29 28.29 28.29 0.2K
13:00 28.28 28.28 28.28 28.28 0.2K
13:01 28.28 28.28 28.27 28.27 1.0K
13:02 28.27 28.27 28.25 28.25 2.4K
13:04 28.28 28.28 28.28 28.28 0.5K
13:05 28.26 28.26 28.26 28.26 0.5K
13:06 28.26 28.26 28.26 28.26 0.6K
13:08 28.21 28.25 28.21 28.25 1.0K
13:09 28.28 28.28 28.28 28.28 0.7K
13:12 28.31 28.31 28.31 28.31 1.0K
13:16 28.30 28.30 28.30 28.30 0.7K
13:18 28.30 28.30 28.30 28.30 0.4K
13:19 28.28 28.29 28.28 28.29 1.6K
13:20 28.29 28.29 28.29 28.29 0.4K
13:21 28.30 28.30 28.30 28.30 0.3K
13:23 28.27 28.27 28.27 28.27 5.5K
13:27 28.29 28.29 28.29 28.29 0.6K
13:28 28.29 28.30 28.29 28.30 2.2K
13:29 28.29 28.29 28.29 28.29 0.3K
13:30 28.27 28.29 28.27 28.29 0.9K
13:31 28.28 28.28 28.28 28.28 0.5K
13:34 28.31 28.31 28.31 28.31 1.2K
13:35 28.32 28.37 28.32 28.33 1.3K
13:38 28.35 28.35 28.35 28.35 0.3K
13:39 28.36 28.36 28.36 28.36 1.3K
13:40 28.38 28.38 28.38 28.38 1.6K
13:44 28.39 28.39 28.39 28.39 1.0K
13:45 28.42 28.42 28.41 28.41 5.0K
13:47 28.42 28.42 28.42 28.42 0.1K
13:48 28.38 28.39 28.38 28.39 1.4K
13:49 28.39 28.39 28.39 28.39 2.0K
13:50 28.39 28.40 28.39 28.40 6.3K
13:51 28.40 28.40 28.40 28.40 0.9K
13:52 28.40 28.42 28.40 28.42 0.6K
13:54 28.45 28.48 28.45 28.48 0.3K
13:55 28.48 28.48 28.48 28.48 0.2K
13:56 28.47 28.47 28.47 28.47 0.2K
13:57 28.47 28.47 28.46 28.46 1.3K
13:58 28.47 28.47 28.47 28.47 0.1K
13:59 28.47 28.47 28.47 28.47 0.3K
14:00 28.46 28.46 28.46 28.46 0.1K
14:01 28.46 28.47 28.46 28.47 0.2K
14:03 28.45 28.46 28.45 28.46 2.0K
14:05 28.48 28.48 28.48 28.48 1.0K
14:06 28.46 28.46 28.46 28.46 0.2K
14:07 28.46 28.46 28.44 28.44 1.2K
14:08 28.40 28.40 28.40 28.40 0.9K
14:09 28.40 28.40 28.40 28.40 0.2K
14:10 28.41 28.41 28.41 28.41 0.9K
14:11 28.42 28.42 28.42 28.42 0.5K
14:12 28.42 28.42 28.42 28.42 1.4K
14:14 28.41 28.41 28.38 28.38 0.3K
14:15 28.38 28.38 28.38 28.38 0.1K
14:17 28.38 28.39 28.38 28.39 1.5K
14:18 28.38 28.38 28.38 28.38 0.5K
14:20 28.42 28.42 28.42 28.42 0.4K
14:22 28.42 28.42 28.42 28.42 0.1K
14:23 28.42 28.42 28.42 28.42 0.2K
14:24 28.40 28.40 28.40 28.40 0.6K
14:26 28.39 28.39 28.38 28.39 3.3K
14:27 28.40 28.40 28.40 28.40 1.1K
14:29 28.39 28.39 28.37 28.37 0.7K
14:30 28.36 28.36 28.36 28.36 0.5K
14:32 28.36 28.36 28.36 28.36 0.3K
14:33 28.36 28.36 28.36 28.36 0.2K
14:35 28.35 28.35 28.35 28.35 3.9K
14:36 28.36 28.36 28.36 28.36 0.3K
14:37 28.38 28.38 28.38 28.38 0.1K
14:38 28.36 28.36 28.36 28.36 0.3K
14:39 28.36 28.36 28.36 28.36 1.3K
14:40 28.36 28.36 28.36 28.36 0.9K
14:41 28.38 28.38 28.38 28.38 0.3K
14:43 28.39 28.39 28.39 28.39 0.2K
14:45 28.37 28.37 28.37 28.37 1.3K
14:46 28.37 28.37 28.37 28.37 0.4K
14:47 28.38 28.38 28.37 28.38 1.0K
14:48 28.39 28.39 28.39 28.39 1.0K
14:49 28.39 28.39 28.39 28.39 0.1K
14:50 28.39 28.39 28.39 28.39 0.1K
14:52 28.39 28.39 28.39 28.39 0.3K
14:53 28.39 28.39 28.38 28.38 1.0K
14:55 28.38 28.38 28.38 28.38 1.1K
14:56 28.43 28.43 28.43 28.43 0.7K
14:57 28.43 28.43 28.43 28.43 0.2K
14:58 28.43 28.43 28.43 28.43 0.2K
14:59 28.44 28.45 28.43 28.43 2.2K
15:01 28.41 28.41 28.41 28.41 2.4K
15:03 28.41 28.41 28.41 28.41 0.2K
15:04 28.41 28.41 28.41 28.41 0.9K
15:05 28.41 28.41 28.41 28.41 0.6K
15:08 28.43 28.43 28.42 28.42 1.7K
15:09 28.45 28.47 28.45 28.47 1.5K
15:10 28.49 28.49 28.49 28.49 1.3K
15:11 28.52 28.52 28.52 28.52 0.4K
15:12 28.52 28.53 28.52 28.53 0.5K
15:13 28.53 28.53 28.51 28.51 0.6K
15:14 28.51 28.51 28.51 28.51 0.3K
15:15 28.52 28.52 28.51 28.51 1.0K
15:17 28.48 28.48 28.45 28.45 2.7K
15:19 28.45 28.45 28.45 28.45 0.3K
15:21 28.42 28.44 28.42 28.44 1.6K
15:22 28.44 28.44 28.44 28.44 0.1K
15:23 28.42 28.42 28.42 28.42 0.8K
15:24 28.42 28.42 28.42 28.42 0.7K
15:25 28.43 28.43 28.43 28.43 0.2K
15:27 28.43 28.43 28.43 28.43 0.3K
15:28 28.42 28.42 28.42 28.42 4.3K
15:29 28.44 28.44 28.44 28.44 0.1K
15:30 28.42 28.44 28.42 28.44 1.2K
15:31 28.42 28.42 28.41 28.41 2.2K
15:32 28.43 28.43 28.40 28.40 0.9K
15:33 28.40 28.40 28.37 28.38 4.7K
15:34 28.39 28.39 28.39 28.39 0.2K
15:35 28.39 28.39 28.37 28.37 0.7K
15:36 28.38 28.38 28.38 28.38 0.6K
15:37 28.37 28.38 28.37 28.38 2.9K
15:38 28.38 28.38 28.38 28.38 0.3K
15:39 28.38 28.38 28.37 28.37 0.7K
15:40 28.38 28.38 28.38 28.38 0.3K
15:41 28.38 28.41 28.38 28.39 2.2K
15:42 28.40 28.41 28.40 28.40 1.4K
15:43 28.40 28.40 28.40 28.40 0.6K
15:44 28.42 28.42 28.42 28.42 0.3K
15:45 28.42 28.42 28.42 28.42 1.2K
15:46 28.41 28.41 28.41 28.41 0.8K
15:47 28.41 28.43 28.37 28.39 6.5K
15:48 28.37 28.37 28.35 28.35 2.6K
15:49 28.33 28.34 28.27 28.27 5.5K
15:50 28.30 28.30 28.24 28.25 11.6K
15:51 28.25 28.25 28.21 28.21 6.8K
15:52 28.20 28.20 28.19 28.19 7.5K
15:53 28.19 28.20 28.16 28.20 17.7K
15:54 28.20 28.21 28.19 28.21 7.6K
15:55 28.21 28.23 28.18 28.22 17.4K
15:56 28.22 28.24 28.22 28.22 14.6K
15:57 28.23 28.25 28.22 28.24 7.8K
15:58 28.26 28.26 28.22 28.22 16.2K
15:59 28.23 28.25 28.21 28.25 58.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available