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 27.62 27.62 27.50 27.50 31.2K
09:31 27.95 27.95 27.95 27.95 1.3K
09:32 27.84 27.84 27.84 27.84 1.2K
09:34 28.01 28.06 28.01 28.06 3.0K
09:36 28.20 28.20 28.20 28.20 2.1K
09:37 28.20 28.20 28.20 28.20 0.6K
09:38 28.22 28.22 28.22 28.22 1.0K
09:39 28.19 28.21 28.19 28.20 3.1K
09:40 28.26 28.26 28.26 28.26 1.1K
09:41 28.26 28.26 28.26 28.26 2.1K
09:42 28.27 28.27 28.27 28.27 2.1K
09:45 28.33 28.35 28.33 28.35 0.7K
09:46 28.27 28.27 28.27 28.27 2.8K
09:48 28.26 28.26 28.26 28.26 0.4K
09:50 28.25 28.25 28.25 28.25 2.1K
09:53 28.25 28.25 28.25 28.25 1.0K
09:54 28.22 28.22 28.22 28.22 0.7K
09:56 28.25 28.25 28.25 28.25 1.7K
09:58 28.17 28.17 28.15 28.15 2.9K
10:04 28.07 28.07 28.07 28.07 0.2K
10:05 28.13 28.13 28.13 28.13 0.6K
10:11 28.09 28.09 28.09 28.09 0.2K
10:13 28.14 28.14 28.14 28.14 0.2K
10:14 28.12 28.12 28.12 28.12 0.7K
10:15 28.18 28.18 28.15 28.15 9.5K
10:18 28.12 28.12 28.10 28.10 2.7K
10:21 28.04 28.04 28.04 28.04 1.5K
10:23 28.03 28.03 28.02 28.02 2.6K
10:26 28.04 28.04 28.04 28.04 0.1K
10:27 28.06 28.06 28.03 28.03 0.7K
10:28 27.99 28.03 27.99 28.03 0.9K
10:29 28.01 28.03 28.01 28.03 0.4K
10:30 28.03 28.03 28.03 28.03 0.4K
10:31 28.01 28.06 28.01 28.06 2.4K
10:32 28.08 28.08 28.08 28.08 2.5K
10:34 28.11 28.15 28.11 28.15 1.0K
10:35 28.07 28.10 28.07 28.10 2.5K
10:36 28.13 28.13 28.13 28.13 1.1K
10:38 28.09 28.09 28.09 28.09 0.5K
10:40 28.12 28.12 28.12 28.12 0.2K
10:41 28.11 28.11 28.11 28.11 1.2K
10:42 28.07 28.07 28.05 28.05 1.1K
10:43 28.06 28.06 28.05 28.05 0.4K
10:44 28.05 28.06 28.05 28.06 0.9K
10:47 28.02 28.02 28.02 28.02 1.9K
10:50 28.01 28.01 27.99 27.99 1.4K
10:52 28.04 28.04 28.04 28.04 1.0K
10:54 28.06 28.06 28.05 28.05 4.6K
10:58 28.00 28.02 28.00 28.02 1.5K
10:59 28.04 28.13 28.04 28.13 1.9K
11:02 27.99 27.99 27.99 27.99 0.9K
11:03 27.98 27.98 27.98 27.98 1.3K
11:05 27.96 27.99 27.96 27.99 1.4K
11:07 28.01 28.01 28.01 28.01 0.6K
11:08 28.02 28.02 28.02 28.02 0.2K
11:09 28.03 28.03 28.03 28.03 0.1K
11:10 28.03 28.03 28.01 28.01 1.6K
11:11 27.98 27.98 27.98 27.98 1.0K
11:12 28.04 28.04 28.04 28.04 0.7K
11:13 28.01 28.04 28.01 28.04 1.0K
11:14 28.04 28.04 28.04 28.04 4.0K
11:18 28.08 28.08 28.08 28.08 2.7K
11:19 28.08 28.08 28.08 28.08 0.5K
11:20 28.07 28.07 28.07 28.07 2.4K
11:22 28.04 28.07 28.04 28.07 0.7K
11:23 28.05 28.05 28.05 28.05 1.9K
11:25 28.00 28.00 28.00 28.00 1.0K
11:27 27.99 27.99 27.94 27.94 0.8K
11:28 27.98 27.98 27.98 27.98 0.2K
11:29 27.98 27.98 27.95 27.95 0.9K
11:30 27.95 27.98 27.95 27.98 0.6K
11:31 27.96 27.99 27.96 27.97 2.7K
11:33 27.94 27.94 27.94 27.94 1.3K
11:35 27.94 27.94 27.94 27.94 0.4K
11:36 27.92 27.92 27.91 27.91 0.9K
11:37 27.94 27.94 27.94 27.94 0.2K
11:38 27.93 27.95 27.93 27.93 1.3K
11:39 27.92 27.92 27.92 27.92 1.2K
11:40 27.93 27.93 27.93 27.93 0.8K
11:41 27.95 27.95 27.95 27.95 0.1K
11:42 27.93 27.95 27.93 27.95 0.6K
11:45 27.95 27.95 27.95 27.95 2.2K
11:52 27.91 27.91 27.91 27.91 0.4K
11:53 27.91 27.93 27.91 27.93 0.7K
11:54 27.93 27.93 27.93 27.93 1.1K
11:56 27.99 28.01 27.99 28.01 0.8K
11:58 27.99 27.99 27.99 27.99 0.7K
11:59 27.99 27.99 27.99 27.99 1.8K
12:00 28.01 28.01 28.00 28.00 2.7K
12:01 28.00 28.00 28.00 28.00 0.2K
12:03 27.99 27.99 27.99 27.99 0.9K
12:04 27.99 28.00 27.99 28.00 2.2K
12:08 28.01 28.01 28.01 28.01 0.6K
12:10 28.01 28.01 28.01 28.01 0.1K
12:11 27.99 27.99 27.99 27.99 2.2K
12:12 27.98 27.98 27.98 27.98 0.4K
12:13 27.96 27.96 27.96 27.96 0.2K
12:14 27.95 27.95 27.95 27.95 0.2K
12:16 27.95 27.95 27.95 27.95 0.9K
12:17 27.95 27.95 27.95 27.95 0.2K
12:18 27.95 27.95 27.95 27.95 1.9K
12:19 27.97 27.97 27.97 27.97 0.6K
12:22 28.01 28.02 28.01 28.02 0.7K
12:23 28.03 28.03 28.03 28.03 0.1K
12:24 28.03 28.03 28.03 28.03 1.1K
12:26 28.02 28.02 28.02 28.02 1.3K
12:27 27.99 27.99 27.99 27.99 0.8K
12:29 27.96 27.96 27.96 27.96 0.2K
12:30 27.99 27.99 27.99 27.99 0.2K
12:33 27.97 27.97 27.97 27.97 0.7K
12:34 27.95 27.95 27.95 27.95 0.7K
12:36 27.93 27.93 27.93 27.93 0.9K
12:38 27.97 27.97 27.97 27.97 3.4K
12:45 27.97 27.97 27.97 27.97 0.6K
12:47 27.96 27.96 27.95 27.95 1.4K
12:49 27.91 27.91 27.91 27.91 1.0K
12:50 27.91 27.93 27.91 27.93 1.5K
12:54 27.94 27.94 27.94 27.94 0.2K
12:55 27.94 27.94 27.94 27.94 0.6K
12:57 27.93 27.93 27.93 27.93 2.8K
12:59 27.91 27.91 27.91 27.91 3.1K
13:00 27.91 27.93 27.91 27.93 1.4K
13:01 27.90 27.90 27.90 27.90 0.2K
13:02 27.89 27.89 27.89 27.89 1.5K
13:03 27.87 27.87 27.86 27.86 0.7K
13:04 27.87 27.88 27.87 27.88 1.3K
13:05 27.87 27.89 27.87 27.89 2.6K
13:08 27.88 27.88 27.88 27.88 0.4K
13:09 27.88 27.88 27.88 27.88 0.1K
13:10 27.87 27.87 27.87 27.87 1.0K
13:11 27.85 27.85 27.85 27.85 0.1K
13:12 27.85 27.85 27.85 27.85 0.5K
13:13 27.85 27.86 27.85 27.86 1.7K
13:14 27.87 27.87 27.87 27.87 0.5K
13:15 27.88 27.88 27.88 27.88 0.6K
13:18 27.86 27.86 27.86 27.86 1.6K
13:19 27.86 27.86 27.86 27.86 0.5K
13:20 27.82 27.82 27.81 27.81 0.5K
13:23 27.80 27.81 27.80 27.81 0.4K
13:24 27.83 27.83 27.83 27.83 1.1K
13:25 27.82 27.82 27.82 27.82 0.2K
13:27 27.84 27.84 27.84 27.84 1.9K
13:29 27.83 27.84 27.83 27.84 3.6K
13:39 27.87 27.87 27.87 27.87 1.5K
13:45 27.90 27.92 27.90 27.92 1.2K
13:46 27.93 27.93 27.93 27.93 0.8K
13:47 27.94 27.94 27.93 27.93 0.8K
13:48 27.92 27.92 27.92 27.92 2.1K
13:52 27.94 27.94 27.94 27.94 0.5K
13:53 27.94 27.94 27.94 27.94 0.5K
13:55 27.94 27.94 27.93 27.93 1.8K
13:59 27.94 27.94 27.94 27.94 0.5K
14:00 28.01 28.02 27.96 27.96 4.3K
14:02 28.01 28.01 28.01 28.01 1.4K
14:03 28.05 28.05 28.05 28.05 0.3K
14:04 28.04 28.14 28.04 28.14 3.8K
14:05 28.06 28.10 28.06 28.10 4.8K
14:06 28.09 28.09 28.09 28.09 1.7K
14:08 28.14 28.18 28.14 28.18 1.5K
14:09 28.20 28.20 28.20 28.20 0.3K
14:10 28.18 28.18 28.18 28.18 0.8K
14:11 28.18 28.18 28.18 28.18 0.6K
14:12 28.15 28.15 28.13 28.13 2.0K
14:13 28.11 28.11 28.11 28.11 1.8K
14:14 28.07 28.07 28.05 28.07 0.9K
14:15 28.01 28.07 28.01 28.07 6.1K
14:16 28.07 28.07 28.07 28.07 2.2K
14:20 28.10 28.10 28.04 28.04 1.9K
14:21 28.06 28.06 28.06 28.06 3.3K
14:23 28.06 28.06 28.06 28.06 1.0K
14:24 28.05 28.05 28.05 28.05 1.6K
14:25 28.04 28.04 28.04 28.04 0.1K
14:26 28.04 28.04 28.03 28.03 0.9K
14:27 28.01 28.01 28.01 28.01 0.8K
14:28 28.05 28.05 28.05 28.05 0.5K
14:29 28.05 28.05 28.05 28.05 1.2K
14:30 28.03 28.03 28.02 28.02 1.9K
14:31 28.01 28.01 28.01 28.01 3.0K
14:34 27.91 27.91 27.91 27.91 0.5K
14:35 27.88 27.89 27.88 27.89 2.8K
14:36 27.94 27.95 27.94 27.94 1.5K
14:37 27.89 27.89 27.88 27.88 1.5K
14:38 27.86 27.86 27.86 27.86 1.0K
14:40 27.84 27.91 27.84 27.91 3.1K
14:41 27.90 27.90 27.90 27.90 0.4K
14:42 27.81 27.81 27.81 27.81 1.3K
14:43 27.78 27.78 27.78 27.78 0.4K
14:44 27.77 27.79 27.76 27.76 4.8K
14:45 27.78 27.78 27.75 27.75 2.1K
14:46 27.70 27.70 27.70 27.70 1.3K
14:47 27.70 27.77 27.70 27.77 4.0K
14:49 27.76 27.78 27.74 27.74 5.2K
14:52 27.60 27.60 27.60 27.60 1.1K
14:53 27.61 27.61 27.61 27.61 0.4K
14:54 27.58 27.58 27.58 27.58 0.8K
14:55 27.61 27.65 27.61 27.63 3.1K
14:56 27.68 27.68 27.67 27.67 2.5K
14:57 27.62 27.62 27.62 27.62 2.1K
14:58 27.64 27.65 27.63 27.63 2.6K
14:59 27.64 27.66 27.62 27.66 2.1K
15:00 27.66 27.66 27.65 27.65 1.0K
15:01 27.69 27.69 27.69 27.69 1.3K
15:03 27.75 27.75 27.75 27.75 0.2K
15:04 27.75 27.75 27.71 27.71 1.6K
15:07 27.71 27.73 27.71 27.73 0.6K
15:08 27.72 27.72 27.72 27.72 2.8K
15:09 27.76 27.76 27.73 27.73 3.6K
15:10 27.75 27.75 27.75 27.75 3.7K
15:13 27.67 27.67 27.64 27.64 0.6K
15:14 27.62 27.64 27.62 27.64 2.9K
15:15 27.67 27.69 27.65 27.65 1.9K
15:16 27.65 27.68 27.65 27.68 2.6K
15:17 27.72 27.72 27.72 27.72 0.4K
15:18 27.69 27.69 27.69 27.69 1.6K
15:20 27.67 27.67 27.66 27.66 0.8K
15:21 27.68 27.69 27.68 27.69 2.6K
15:22 27.69 27.69 27.69 27.69 0.6K
15:23 27.70 27.73 27.70 27.73 1.1K
15:24 27.75 27.79 27.75 27.79 2.1K
15:25 27.79 27.79 27.79 27.79 0.2K
15:26 27.79 27.81 27.79 27.80 0.8K
15:27 27.79 27.85 27.79 27.85 1.6K
15:28 27.85 27.85 27.82 27.82 1.7K
15:29 27.82 27.82 27.80 27.82 1.2K
15:30 27.79 27.79 27.79 27.79 2.7K
15:31 27.78 27.78 27.77 27.77 1.3K
15:32 27.66 27.74 27.66 27.74 31.9K
15:33 27.77 27.77 27.73 27.75 3.3K
15:34 27.76 27.76 27.71 27.74 3.6K
15:35 27.74 27.75 27.74 27.75 2.1K
15:36 27.75 27.76 27.70 27.70 45.0K
15:37 27.73 27.73 27.69 27.69 1.5K
15:38 27.68 27.73 27.68 27.73 3.4K
15:40 27.72 27.72 27.69 27.71 2.5K
15:41 27.72 27.72 27.69 27.72 0.7K
15:42 27.69 27.74 27.69 27.73 2.8K
15:43 27.71 27.73 27.71 27.71 3.8K
15:44 27.71 27.74 27.71 27.74 7.4K
15:45 27.74 27.74 27.74 27.74 1.6K
15:46 27.73 27.76 27.73 27.76 8.3K
15:47 27.76 27.77 27.76 27.77 3.4K
15:48 27.78 27.80 27.78 27.79 3.6K
15:49 27.78 27.78 27.76 27.77 3.1K
15:50 27.78 27.78 27.72 27.72 4.1K
15:51 27.73 27.73 27.72 27.72 1.2K
15:52 27.71 27.73 27.70 27.70 5.1K
15:53 27.73 27.74 27.72 27.74 6.7K
15:54 27.74 27.74 27.74 27.74 3.6K
15:55 27.75 27.75 27.71 27.72 12.0K
15:56 27.71 27.71 27.71 27.71 2.5K
15:57 27.71 27.71 27.71 27.71 4.6K
15:58 27.70 27.71 27.70 27.71 10.6K
15:59 27.71 27.74 27.70 27.74 130.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available