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 27.83 27.90 27.82 27.90 6.7K
09:31 28.10 28.10 28.10 28.10 0.4K
09:32 27.99 27.99 27.99 27.99 2.7K
09:34 28.14 28.14 28.06 28.06 1.1K
09:35 28.14 28.14 28.14 28.14 1.4K
09:36 28.12 28.12 28.12 28.12 0.5K
09:37 28.12 28.12 28.12 28.12 0.7K
09:39 28.11 28.15 28.11 28.11 3.0K
09:40 28.10 28.10 28.08 28.08 1.6K
09:41 28.10 28.10 28.10 28.10 2.6K
09:46 27.89 27.97 27.89 27.97 2.5K
09:48 28.00 28.03 28.00 28.03 7.7K
09:49 28.03 28.04 27.99 28.04 2.8K
09:50 28.00 28.07 28.00 28.04 9.7K
09:52 28.03 28.07 28.03 28.07 41.9K
09:53 28.07 28.07 28.04 28.05 2.4K
09:54 28.05 28.05 28.04 28.04 4.0K
09:56 28.03 28.03 28.00 28.00 2.8K
09:58 28.00 28.00 28.00 28.00 1.7K
09:59 28.01 28.01 28.00 28.00 7.1K
10:00 28.00 28.06 28.00 28.06 1.9K
10:01 28.04 28.04 28.00 28.03 12.3K
10:02 28.04 28.05 28.04 28.04 3.0K
10:04 28.01 28.02 28.01 28.01 2.6K
10:05 28.02 28.02 28.02 28.02 2.1K
10:08 27.93 27.93 27.93 27.93 1.0K
10:10 27.90 27.90 27.90 27.90 0.3K
10:11 27.94 27.94 27.94 27.94 1.3K
10:12 27.96 27.97 27.96 27.97 1.8K
10:13 27.97 27.97 27.97 27.97 1.0K
10:14 27.93 27.93 27.93 27.93 2.2K
10:16 27.95 27.95 27.95 27.95 0.1K
10:17 27.91 27.91 27.90 27.90 0.7K
10:18 27.91 27.91 27.91 27.91 0.2K
10:19 27.88 27.88 27.88 27.88 1.4K
10:21 27.88 27.88 27.88 27.88 2.2K
10:23 27.86 27.86 27.86 27.86 0.8K
10:24 27.89 27.95 27.89 27.95 2.9K
10:25 27.96 27.96 27.96 27.96 0.6K
10:26 27.96 27.96 27.91 27.91 1.3K
10:28 27.90 27.90 27.90 27.90 1.6K
10:29 27.91 27.91 27.88 27.88 0.8K
10:30 27.92 27.92 27.92 27.92 0.9K
10:31 27.93 27.94 27.93 27.94 1.5K
10:32 27.94 27.96 27.94 27.96 0.8K
10:33 27.94 27.94 27.94 27.94 1.4K
10:34 27.94 27.94 27.93 27.93 0.5K
10:35 27.93 27.95 27.93 27.95 1.1K
10:36 27.94 27.94 27.94 27.94 2.1K
10:39 27.95 27.97 27.95 27.95 0.9K
10:40 27.93 27.93 27.92 27.92 0.4K
10:41 27.91 27.91 27.85 27.85 1.9K
10:43 27.85 27.85 27.85 27.85 1.9K
10:44 27.80 27.80 27.80 27.80 0.1K
10:46 27.79 27.79 27.79 27.79 0.5K
10:47 27.79 27.79 27.79 27.79 1.1K
10:49 27.78 27.78 27.78 27.78 0.9K
10:50 27.77 27.79 27.77 27.79 1.5K
10:52 27.79 27.79 27.79 27.79 0.7K
10:53 27.78 27.78 27.78 27.78 1.0K
10:54 27.79 27.80 27.79 27.80 1.1K
10:55 27.79 27.79 27.79 27.79 0.5K
10:57 27.81 27.83 27.81 27.83 3.5K
11:01 27.82 27.83 27.82 27.83 1.0K
11:02 27.86 27.86 27.86 27.86 2.1K
11:05 27.77 27.77 27.77 27.77 0.6K
11:07 27.78 27.78 27.77 27.77 0.8K
11:08 27.77 27.77 27.77 27.77 0.2K
11:09 27.78 27.78 27.78 27.78 0.3K
11:10 27.76 27.76 27.76 27.76 1.7K
11:11 27.79 27.81 27.77 27.81 1.0K
11:12 27.82 27.82 27.82 27.82 1.3K
11:14 27.82 27.82 27.82 27.82 2.0K
11:18 27.82 27.82 27.82 27.82 1.1K
11:19 27.81 27.81 27.81 27.81 1.5K
11:21 27.88 27.88 27.88 27.88 0.2K
11:23 27.89 27.91 27.89 27.89 0.9K
11:24 27.89 27.89 27.88 27.88 1.5K
11:25 27.88 27.88 27.88 27.88 1.4K
11:26 27.83 27.85 27.83 27.85 2.0K
11:29 27.84 27.84 27.84 27.84 0.3K
11:30 27.85 27.85 27.78 27.78 8.1K
11:32 27.78 27.78 27.78 27.78 0.8K
11:35 27.77 27.80 27.77 27.80 2.3K
11:37 27.83 27.83 27.83 27.83 0.4K
11:40 27.78 27.78 27.78 27.78 0.5K
11:41 27.77 27.77 27.76 27.76 0.7K
11:42 27.75 27.75 27.75 27.75 0.3K
11:43 27.75 27.76 27.75 27.76 0.5K
11:44 27.78 27.78 27.78 27.78 0.4K
11:45 27.78 27.78 27.78 27.78 0.1K
11:46 27.78 27.78 27.78 27.78 0.3K
11:48 27.77 27.77 27.77 27.77 0.2K
11:50 27.77 27.77 27.77 27.77 1.8K
11:51 27.76 27.76 27.76 27.76 0.9K
11:54 27.77 27.83 27.77 27.83 3.2K
11:55 27.83 27.83 27.83 27.83 0.7K
11:56 27.83 27.83 27.83 27.83 0.3K
11:57 27.83 27.83 27.83 27.83 1.2K
12:00 27.83 27.83 27.83 27.83 0.4K
12:01 27.83 27.83 27.83 27.83 0.2K
12:03 27.81 27.81 27.81 27.81 0.6K
12:04 27.81 27.83 27.81 27.83 1.3K
12:06 27.84 27.84 27.84 27.84 0.8K
12:07 27.81 27.81 27.81 27.81 0.2K
12:08 27.83 27.83 27.83 27.83 0.1K
12:09 27.81 27.81 27.81 27.81 2.0K
12:11 27.82 27.82 27.82 27.82 10.1K
12:12 27.86 27.86 27.85 27.85 1.1K
12:13 27.83 27.84 27.83 27.84 1.2K
12:15 27.82 27.82 27.82 27.82 1.3K
12:16 27.82 27.84 27.82 27.84 1.5K
12:19 27.82 27.82 27.82 27.82 0.5K
12:20 27.81 27.81 27.81 27.81 0.9K
12:21 27.83 27.83 27.83 27.83 2.2K
12:22 27.87 27.89 27.87 27.87 1.4K
12:24 27.87 27.87 27.87 27.87 0.2K
12:27 27.87 27.87 27.87 27.87 2.2K
12:28 27.91 27.91 27.91 27.91 0.5K
12:29 27.90 27.90 27.90 27.90 0.6K
12:30 27.91 27.91 27.91 27.91 0.2K
12:31 27.92 27.92 27.90 27.90 0.8K
12:32 27.90 27.90 27.90 27.89 0.3K
12:33 27.88 27.88 27.88 27.88 0.9K
12:34 27.89 27.90 27.89 27.90 1.1K
12:35 27.89 27.90 27.89 27.90 0.5K
12:36 27.91 27.91 27.91 27.91 0.5K
12:38 27.90 27.91 27.90 27.91 1.7K
12:41 27.92 27.92 27.88 27.90 2.1K
12:43 27.92 27.92 27.92 27.92 0.2K
12:44 27.91 27.91 27.91 27.91 0.6K
12:46 27.93 27.93 27.93 27.93 0.3K
12:48 27.90 27.90 27.90 27.90 0.1K
12:50 27.90 27.90 27.90 27.90 0.1K
12:51 27.92 27.92 27.92 27.92 0.6K
12:54 27.93 27.93 27.93 27.93 0.3K
12:55 27.92 27.92 27.92 27.92 1.1K
12:56 27.91 27.93 27.91 27.93 1.7K
12:57 27.93 27.93 27.93 27.93 1.7K
13:00 27.93 27.93 27.93 27.93 0.2K
13:01 27.94 27.96 27.94 27.96 2.0K
13:02 27.97 27.97 27.97 27.97 0.1K
13:03 27.97 27.97 27.97 27.97 0.6K
13:05 27.95 27.95 27.95 27.95 1.5K
13:10 27.95 27.95 27.95 27.95 5.7K
13:12 27.93 27.93 27.93 27.93 0.8K
13:14 27.93 27.95 27.93 27.95 1.9K
13:15 27.95 27.95 27.95 27.95 0.7K
13:16 27.95 27.95 27.95 27.95 2.8K
13:18 27.96 27.96 27.93 27.93 1.1K
13:20 27.92 27.92 27.92 27.92 0.3K
13:21 27.95 27.95 27.95 27.95 0.5K
13:22 27.96 27.96 27.94 27.94 1.2K
13:23 27.97 27.97 27.96 27.96 2.9K
13:24 27.97 27.97 27.96 27.96 0.5K
13:25 27.96 27.96 27.96 27.96 1.3K
13:26 27.95 27.95 27.95 27.95 0.7K
13:30 27.98 27.98 27.98 27.98 0.3K
13:31 27.98 27.98 27.98 27.98 0.3K
13:32 27.96 27.96 27.96 27.96 0.1K
13:34 27.96 27.97 27.96 27.97 1.3K
13:35 27.96 27.96 27.96 27.96 0.6K
13:36 27.95 27.95 27.95 27.95 0.6K
13:37 27.95 27.95 27.95 27.95 1.5K
13:42 27.96 27.96 27.96 27.96 0.9K
13:43 27.96 27.96 27.94 27.94 1.3K
13:44 27.96 27.96 27.96 27.96 0.5K
13:45 27.97 27.97 27.97 27.97 0.1K
13:46 27.98 27.98 27.98 27.98 0.4K
13:47 27.98 27.98 27.98 27.98 0.1K
13:48 27.98 27.99 27.98 27.99 0.7K
13:49 28.02 28.02 28.01 28.01 1.5K
13:50 28.01 28.01 28.01 28.01 0.1K
13:51 28.00 28.06 28.00 28.06 6.8K
13:52 28.08 28.08 28.08 28.08 0.8K
13:53 28.09 28.12 28.09 28.12 16.0K
13:54 28.13 28.13 28.13 28.13 3.2K
13:55 28.15 28.18 28.15 28.17 5.3K
13:56 28.13 28.13 28.13 28.13 1.6K
13:57 28.11 28.11 28.11 28.11 0.6K
14:00 28.11 28.11 28.11 28.11 0.6K
14:02 28.10 28.10 28.08 28.08 0.5K
14:04 28.09 28.09 28.09 28.09 0.5K
14:05 28.09 28.09 28.07 28.08 4.8K
14:06 28.09 28.10 28.09 28.10 1.2K
14:07 28.13 28.16 28.13 28.16 1.1K
14:09 28.15 28.15 28.15 28.15 0.8K
14:12 28.16 28.16 28.15 28.16 5.0K
14:13 28.16 28.16 28.16 28.16 0.2K
14:14 28.16 28.16 28.16 28.16 2.5K
14:20 28.19 28.19 28.19 28.19 2.4K
14:24 28.25 28.25 28.24 28.24 1.6K
14:26 28.20 28.20 28.20 28.20 0.1K
14:27 28.20 28.20 28.19 28.19 0.8K
14:28 28.19 28.19 28.19 28.19 0.1K
14:29 28.20 28.20 28.20 28.20 1.0K
14:30 28.22 28.22 28.22 28.22 0.2K
14:31 28.22 28.22 28.20 28.20 0.5K
14:35 28.21 28.21 28.21 28.21 0.2K
14:36 28.19 28.19 28.19 28.19 0.3K
14:37 28.21 28.21 28.21 28.21 0.5K
14:40 28.21 28.21 28.21 28.21 1.6K
14:42 28.24 28.24 28.22 28.22 2.2K
14:43 28.22 28.22 28.22 28.22 1.2K
14:44 28.22 28.22 28.22 28.22 0.1K
14:45 28.22 28.23 28.20 28.21 4.7K
14:46 28.24 28.24 28.24 28.24 6.0K
14:48 28.22 28.22 28.22 28.22 0.7K
14:49 28.22 28.22 28.22 28.22 2.0K
14:50 28.21 28.21 28.21 28.21 1.1K
14:51 28.21 28.21 28.21 28.21 0.3K
14:53 28.21 28.21 28.21 28.21 1.3K
14:56 28.19 28.21 28.19 28.21 2.1K
14:58 28.21 28.22 28.20 28.20 1.9K
15:02 28.20 28.20 28.20 28.20 0.7K
15:03 28.18 28.18 28.16 28.17 2.4K
15:04 28.17 28.17 28.17 28.17 0.2K
15:05 28.16 28.16 28.15 28.15 1.5K
15:08 28.17 28.17 28.17 28.17 0.6K
15:09 28.15 28.15 28.15 28.15 2.2K
15:11 28.18 28.18 28.18 28.18 0.7K
15:12 28.18 28.18 28.18 28.18 0.1K
15:13 28.18 28.18 28.17 28.17 0.9K
15:14 28.17 28.17 28.17 28.17 0.8K
15:15 28.17 28.17 28.16 28.16 1.0K
15:16 28.16 28.16 28.15 28.15 1.2K
15:17 28.15 28.15 28.14 28.15 0.3K
15:18 28.14 28.16 28.14 28.16 0.7K
15:19 28.15 28.15 28.15 28.15 1.6K
15:20 28.11 28.11 28.10 28.10 0.6K
15:21 28.10 28.10 28.10 28.10 0.6K
15:22 28.10 28.10 28.10 28.10 5.0K
15:24 28.14 28.14 28.14 28.14 0.6K
15:25 28.13 28.13 28.13 28.13 1.6K
15:27 28.13 28.13 28.13 28.13 0.4K
15:28 28.12 28.12 28.12 28.12 1.1K
15:29 28.12 28.12 28.12 28.12 2.2K
15:30 28.12 28.12 28.12 28.12 1.2K
15:31 28.11 28.12 28.11 28.12 1.0K
15:32 28.12 28.12 28.12 28.12 0.3K
15:33 28.12 28.12 28.11 28.11 1.6K
15:34 28.12 28.13 28.12 28.13 0.5K
15:35 28.12 28.12 28.12 28.12 1.4K
15:36 28.12 28.12 28.12 28.12 0.3K
15:37 28.11 28.13 28.11 28.13 1.3K
15:38 28.13 28.13 28.13 28.13 1.5K
15:39 28.13 28.13 28.13 28.13 0.6K
15:40 28.14 28.15 28.14 28.15 1.5K
15:41 28.15 28.15 28.15 28.15 1.7K
15:42 28.16 28.16 28.16 28.16 1.1K
15:44 28.14 28.15 28.14 28.15 1.1K
15:45 28.14 28.14 28.11 28.11 4.9K
15:47 28.12 28.13 28.12 28.13 2.8K
15:48 28.12 28.13 28.12 28.13 1.4K
15:49 28.13 28.13 28.13 28.13 4.3K
15:50 28.15 28.30 28.15 28.29 23.1K
15:51 28.28 28.28 28.25 28.25 17.5K
15:52 28.25 28.27 28.25 28.26 4.5K
15:53 28.27 28.28 28.24 28.24 9.8K
15:54 28.22 28.27 28.22 28.27 4.9K
15:55 28.26 28.26 28.22 28.22 28.2K
15:56 28.26 28.26 28.22 28.22 11.3K
15:57 28.23 28.25 28.23 28.25 21.0K
15:58 28.25 28.26 28.25 28.26 40.0K
15:59 28.24 28.33 28.23 28.33 973.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available