Triple Flag Precious Metals

TFPM
🏛️ usa →
29.42
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.70 28.76 28.50 28.50 13.5K
09:32 28.67 28.74 28.64 28.64 1.3K
09:33 28.70 28.70 28.70 28.70 0.5K
09:34 28.77 28.77 28.70 28.70 1.2K
09:35 28.73 28.73 28.73 28.73 1.5K
09:36 28.69 28.69 28.69 28.69 2.4K
09:37 28.69 28.69 28.65 28.65 0.6K
09:38 28.68 28.68 28.63 28.63 2.0K
09:40 28.60 28.65 28.60 28.65 2.0K
09:41 28.70 28.70 28.66 28.66 3.1K
09:42 28.61 28.61 28.61 28.61 1.6K
09:43 28.62 28.63 28.60 28.61 4.7K
09:44 28.64 28.64 28.64 28.64 0.9K
09:45 28.60 28.60 28.60 28.60 4.2K
09:46 28.66 28.70 28.62 28.62 2.1K
09:47 28.61 28.61 28.59 28.59 0.3K
09:48 28.58 28.60 28.58 28.58 2.3K
09:49 28.54 28.54 28.54 28.54 1.2K
09:50 28.50 28.51 28.48 28.49 1.8K
09:51 28.50 28.50 28.50 28.50 0.8K
09:52 28.52 28.52 28.52 28.52 1.8K
09:53 28.53 28.53 28.53 28.53 0.1K
09:54 28.56 28.59 28.54 28.56 4.4K
09:55 28.56 28.56 28.50 28.50 1.1K
09:56 28.50 28.55 28.50 28.54 4.9K
09:57 28.55 28.55 28.52 28.52 2.3K
09:59 28.54 28.54 28.54 28.54 0.2K
10:00 28.52 28.52 28.52 28.52 0.2K
10:01 28.52 28.53 28.52 28.53 1.6K
10:02 28.51 28.51 28.49 28.49 0.6K
10:03 28.50 28.50 28.48 28.48 0.6K
10:04 28.49 28.49 28.49 28.49 0.1K
10:05 28.45 28.45 28.45 28.45 1.7K
10:06 28.43 28.43 28.43 28.43 2.3K
10:07 28.43 28.43 28.43 28.43 0.4K
10:08 28.45 28.45 28.45 28.45 1.2K
10:10 28.49 28.49 28.48 28.48 1.6K
10:12 28.45 28.47 28.45 28.47 0.4K
10:13 28.48 28.48 28.48 28.48 2.0K
10:15 28.47 28.47 28.47 28.47 1.8K
10:16 28.45 28.45 28.42 28.42 1.5K
10:17 28.32 28.34 28.32 28.34 2.2K
10:19 28.31 28.31 28.31 28.31 1.3K
10:20 28.33 28.33 28.33 28.33 0.2K
10:22 28.33 28.33 28.32 28.32 1.8K
10:23 28.29 28.29 28.29 28.29 1.3K
10:24 28.24 28.24 28.24 28.24 0.6K
10:26 28.28 28.30 28.28 28.28 5.6K
10:27 28.32 28.36 28.31 28.36 5.6K
10:28 28.32 28.37 28.32 28.37 5.2K
10:29 28.34 28.34 28.30 28.30 9.6K
10:30 28.31 28.31 28.30 28.30 3.7K
10:31 28.30 28.32 28.30 28.31 6.0K
10:32 28.30 28.30 28.30 28.30 1.7K
10:33 28.28 28.28 28.28 28.28 0.8K
10:34 28.26 28.26 28.26 28.26 3.7K
10:35 28.34 28.34 28.33 28.33 0.8K
10:36 28.35 28.35 28.35 28.35 4.4K
10:37 28.36 28.36 28.36 28.36 3.3K
10:38 28.33 28.33 28.33 28.33 1.6K
10:39 28.29 28.30 28.29 28.30 1.3K
10:41 28.31 28.32 28.31 28.32 4.4K
10:42 28.31 28.34 28.31 28.34 2.2K
10:43 28.34 28.34 28.34 28.34 2.1K
10:44 28.31 28.31 28.31 28.31 3.3K
10:45 28.32 28.33 28.32 28.33 4.0K
10:46 28.32 28.32 28.31 28.31 5.8K
10:48 28.29 28.29 28.29 28.29 1.7K
10:49 28.29 28.29 28.29 28.29 0.4K
10:52 28.29 28.29 28.28 28.28 2.3K
10:54 28.26 28.26 28.26 28.26 1.2K
10:56 28.24 28.24 28.24 28.24 0.5K
10:58 28.27 28.27 28.26 28.26 0.7K
10:59 28.26 28.26 28.26 28.26 0.9K
11:00 28.27 28.29 28.27 28.29 1.6K
11:01 28.30 28.30 28.29 28.29 1.4K
11:03 28.28 28.33 28.28 28.32 4.5K
11:04 28.31 28.32 28.31 28.31 2.2K
11:05 28.30 28.31 28.30 28.30 2.7K
11:06 28.27 28.27 28.27 28.27 1.7K
11:12 28.27 28.27 28.27 28.27 1.5K
11:13 28.29 28.29 28.29 28.29 0.1K
11:14 28.29 28.30 28.29 28.30 2.7K
11:15 28.31 28.31 28.30 28.30 6.7K
11:16 28.32 28.33 28.32 28.33 2.4K
11:17 28.36 28.36 28.36 28.36 3.0K
11:18 28.36 28.36 28.36 28.36 1.0K
11:19 28.34 28.34 28.33 28.33 3.7K
11:22 28.28 28.28 28.28 28.28 0.3K
11:23 28.28 28.28 28.28 28.28 0.2K
11:25 28.27 28.27 28.27 28.27 0.6K
11:26 28.27 28.27 28.27 28.27 0.7K
11:28 28.26 28.27 28.26 28.27 0.4K
11:29 28.26 28.26 28.26 28.26 1.6K
11:30 28.27 28.27 28.27 28.27 0.1K
11:32 28.28 28.28 28.28 28.28 0.6K
11:33 28.27 28.27 28.27 28.27 0.9K
11:34 28.27 28.27 28.27 28.27 0.5K
11:35 28.26 28.26 28.26 28.26 0.5K
11:36 28.30 28.32 28.30 28.32 5.3K
11:37 28.31 28.38 28.31 28.38 2.3K
11:38 28.37 28.37 28.37 28.37 0.4K
11:39 28.39 28.40 28.39 28.40 5.1K
11:41 28.39 28.41 28.39 28.41 1.7K
11:42 28.41 28.41 28.41 28.41 0.1K
11:43 28.41 28.41 28.41 28.41 0.2K
11:44 28.40 28.40 28.38 28.38 5.2K
11:45 28.38 28.38 28.38 28.38 1.2K
11:48 28.38 28.38 28.38 28.38 0.4K
11:50 28.35 28.35 28.35 28.35 2.0K
11:53 28.37 28.37 28.37 28.37 1.0K
11:55 28.36 28.36 28.36 28.36 0.7K
11:57 28.37 28.37 28.37 28.37 1.6K
11:58 28.37 28.37 28.37 28.37 0.5K
12:00 28.39 28.39 28.38 28.38 1.9K
12:01 28.39 28.41 28.39 28.41 1.8K
12:02 28.45 28.45 28.45 28.45 1.4K
12:03 28.47 28.47 28.46 28.46 2.4K
12:04 28.46 28.46 28.46 28.46 1.1K
12:07 28.44 28.44 28.44 28.44 0.5K
12:08 28.43 28.44 28.43 28.44 2.1K
12:12 28.43 28.43 28.42 28.42 1.5K
12:13 28.42 28.42 28.41 28.41 0.9K
12:15 28.41 28.44 28.41 28.44 2.9K
12:17 28.47 28.48 28.47 28.48 2.8K
12:19 28.46 28.46 28.46 28.46 1.0K
12:22 28.49 28.49 28.49 28.49 0.8K
12:23 28.53 28.53 28.52 28.52 2.8K
12:24 28.50 28.50 28.50 28.50 1.0K
12:26 28.48 28.48 28.48 28.48 1.1K
12:28 28.47 28.47 28.47 28.47 0.7K
12:29 28.47 28.48 28.47 28.48 0.3K
12:30 28.47 28.47 28.46 28.46 1.6K
12:32 28.47 28.49 28.47 28.49 0.6K
12:33 28.48 28.48 28.48 28.47 0.9K
12:35 28.44 28.44 28.44 28.44 2.7K
12:36 28.32 28.32 28.32 28.32 1.1K
12:37 28.35 28.39 28.35 28.39 3.1K
12:40 28.40 28.41 28.40 28.41 1.4K
12:42 28.44 28.46 28.42 28.46 0.8K
12:45 28.46 28.48 28.46 28.48 2.1K
12:46 28.46 28.46 28.46 28.46 2.7K
12:53 28.53 28.53 28.53 28.53 1.7K
12:54 28.57 28.57 28.55 28.55 0.4K
12:55 28.55 28.55 28.53 28.53 0.8K
12:56 28.53 28.53 28.53 28.53 0.5K
12:58 28.52 28.52 28.52 28.52 0.7K
13:00 28.54 28.54 28.54 28.54 1.8K
13:03 28.59 28.59 28.59 28.59 1.8K
13:04 28.58 28.58 28.58 28.58 1.7K
13:07 28.55 28.55 28.55 28.55 0.6K
13:09 28.57 28.57 28.57 28.57 0.3K
13:11 28.59 28.59 28.59 28.59 1.2K
13:13 28.61 28.61 28.61 28.61 1.6K
13:16 28.60 28.60 28.59 28.59 1.3K
13:18 28.61 28.61 28.61 28.61 0.8K
13:20 28.60 28.60 28.59 28.59 2.5K
13:22 28.59 28.61 28.59 28.61 1.1K
13:24 28.60 28.60 28.60 28.60 0.7K
13:28 28.60 28.60 28.60 28.60 0.5K
13:30 28.58 28.58 28.58 28.58 2.3K
13:31 28.59 28.59 28.58 28.58 1.6K
13:34 28.56 28.56 28.54 28.54 1.6K
13:38 28.54 28.54 28.54 28.54 3.8K
13:41 28.51 28.51 28.49 28.51 1.2K
13:42 28.50 28.50 28.50 28.50 1.8K
13:43 28.49 28.50 28.47 28.47 4.0K
13:44 28.49 28.51 28.49 28.51 1.8K
13:45 28.52 28.52 28.51 28.51 1.2K
13:46 28.50 28.50 28.50 28.50 3.0K
13:48 28.52 28.52 28.52 28.52 0.4K
13:49 28.54 28.54 28.54 28.54 1.4K
13:50 28.58 28.58 28.58 28.58 2.3K
13:52 28.60 28.60 28.60 28.60 0.7K
13:53 28.61 28.61 28.59 28.60 0.5K
13:54 28.60 28.60 28.59 28.59 1.9K
13:55 28.58 28.58 28.58 28.58 0.5K
13:56 28.58 28.58 28.58 28.58 0.7K
13:57 28.59 28.59 28.58 28.58 3.4K
13:58 28.57 28.57 28.57 28.57 0.2K
13:59 28.56 28.56 28.56 28.56 1.1K
14:01 28.58 28.58 28.58 28.58 2.8K
14:02 28.62 28.62 28.62 28.62 2.2K
14:04 28.64 28.64 28.61 28.62 4.6K
14:07 28.65 28.66 28.65 28.66 7.2K
14:10 28.71 28.71 28.71 28.71 1.5K
14:11 28.67 28.67 28.67 28.67 2.2K
14:14 28.66 28.66 28.64 28.64 1.4K
14:16 28.63 28.64 28.63 28.64 3.9K
14:19 28.60 28.60 28.60 28.60 1.4K
14:20 28.61 28.61 28.61 28.61 1.5K
14:21 28.62 28.62 28.62 28.62 0.8K
14:24 28.60 28.61 28.60 28.61 4.6K
14:26 28.61 28.61 28.61 28.61 0.9K
14:30 28.64 28.64 28.64 28.64 3.0K
14:33 28.65 28.65 28.65 28.65 0.7K
14:34 28.66 28.66 28.63 28.63 3.7K
14:35 28.63 28.63 28.63 28.63 1.9K
14:39 28.64 28.64 28.64 28.64 1.3K
14:40 28.64 28.64 28.64 28.64 0.3K
14:41 28.64 28.64 28.64 28.64 1.5K
14:42 28.64 28.64 28.63 28.63 1.4K
14:43 28.64 28.64 28.64 28.64 2.3K
14:44 28.63 28.64 28.63 28.64 4.4K
14:45 28.64 28.64 28.64 28.64 1.6K
14:47 28.65 28.65 28.63 28.63 3.2K
14:51 28.46 28.51 28.46 28.51 14.4K
14:52 28.51 28.51 28.51 28.51 2.1K
14:53 28.49 28.50 28.49 28.50 3.0K
14:54 28.50 28.50 28.49 28.49 2.9K
14:55 28.49 28.50 28.49 28.49 3.3K
14:56 28.47 28.48 28.47 28.48 2.5K
14:57 28.45 28.45 28.45 28.45 2.8K
14:58 28.44 28.44 28.42 28.42 1.6K
14:59 28.43 28.43 28.43 28.43 2.9K
15:00 28.43 28.44 28.42 28.44 7.0K
15:01 28.45 28.50 28.45 28.50 4.0K
15:02 28.50 28.50 28.47 28.47 1.2K
15:03 28.45 28.45 28.45 28.45 0.6K
15:04 28.42 28.42 28.40 28.40 3.9K
15:05 28.38 28.38 28.38 28.38 2.5K
15:06 28.34 28.34 28.34 28.34 0.8K
15:07 28.36 28.36 28.36 28.36 0.2K
15:08 28.36 28.36 28.36 28.36 0.8K
15:10 28.33 28.33 28.33 28.33 2.7K
15:12 28.36 28.36 28.36 28.36 1.0K
15:13 28.37 28.37 28.37 28.37 2.5K
15:15 28.39 28.39 28.36 28.36 3.3K
15:18 28.36 28.36 28.36 28.36 1.2K
15:19 28.40 28.40 28.39 28.40 9.1K
15:20 28.40 28.40 28.39 28.39 0.7K
15:21 28.41 28.41 28.40 28.40 1.8K
15:23 28.41 28.41 28.38 28.38 1.4K
15:24 28.38 28.38 28.37 28.37 0.6K
15:25 28.35 28.35 28.35 28.35 1.9K
15:26 28.37 28.37 28.37 28.37 0.9K
15:27 28.37 28.37 28.37 28.37 0.5K
15:28 28.37 28.37 28.35 28.35 2.8K
15:30 28.37 28.37 28.37 28.37 2.5K
15:31 28.37 28.37 28.37 28.37 0.4K
15:32 28.37 28.37 28.37 28.37 0.4K
15:33 28.35 28.36 28.35 28.36 1.0K
15:34 28.35 28.35 28.34 28.34 4.9K
15:35 28.35 28.38 28.35 28.38 2.0K
15:36 28.40 28.40 28.40 28.40 0.6K
15:37 28.39 28.39 28.39 28.39 0.9K
15:38 28.38 28.38 28.38 28.38 0.3K
15:39 28.38 28.42 28.38 28.42 5.8K
15:40 28.41 28.41 28.41 28.41 1.5K
15:41 28.41 28.41 28.41 28.41 4.9K
15:42 28.41 28.41 28.40 28.40 4.0K
15:43 28.40 28.40 28.40 28.40 1.8K
15:44 28.40 28.40 28.40 28.40 0.1K
15:45 28.40 28.40 28.39 28.40 3.3K
15:46 28.38 28.38 28.38 28.38 3.8K
15:48 28.36 28.39 28.36 28.39 4.6K
15:49 28.38 28.38 28.38 28.38 4.6K
15:51 28.45 28.45 28.41 28.41 5.2K
15:52 28.40 28.41 28.40 28.41 3.9K
15:53 28.41 28.41 28.41 28.41 1.4K
15:54 28.44 28.44 28.41 28.41 7.1K
15:55 28.40 28.40 28.38 28.40 12.2K
15:56 28.37 28.37 28.37 28.37 5.8K
15:57 28.38 28.39 28.38 28.39 8.0K
15:58 28.40 28.44 28.40 28.44 16.6K
15:59 28.44 28.45 28.44 28.45 100.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available