Triple Flag Precious Metals Corp

TFPM
🏛️ 美国 →
29.42
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 13.14 13.41 12.86 13.31 0.2M
2023-12-28 13.50 13.57 13.27 13.30 0.1M
2023-12-27 13.59 13.63 13.39 13.49 0.1M
2023-12-26 13.50 13.58 13.38 13.48 0.1M
2023-12-22 13.60 13.80 13.39 13.43 0.1M
2023-12-21 13.30 13.63 13.30 13.55 0.2M
2023-12-20 13.71 13.71 13.21 13.25 0.2M
2023-12-19 13.38 13.66 13.36 13.65 0.2M
2023-12-18 13.52 13.59 13.20 13.38 0.2M
2023-12-15 13.70 13.72 13.26 13.44 0.2M
2023-12-14 13.73 13.88 13.34 13.56 0.2M
2023-12-13 13.16 13.60 12.96 13.59 0.2M
2023-12-12 13.62 13.62 13.08 13.13 0.2M
2023-12-11 13.54 13.55 13.22 13.55 0.2M
2023-12-08 13.52 13.75 13.45 13.60 0.1M
2023-12-07 13.81 13.85 13.56 13.75 0.1M
2023-12-06 13.94 13.94 13.51 13.64 0.1M
2023-12-05 13.85 13.88 13.58 13.66 0.1M
2023-12-04 13.87 13.95 13.53 13.86 0.2M
2023-12-01 14.00 14.10 13.71 13.89 0.3M
2023-11-30 13.66 13.98 13.41 13.94 0.5M
2023-11-29 13.44 13.50 13.26 13.37 0.1M
2023-11-28 13.15 13.49 12.94 13.43 0.1M
2023-11-27 13.07 13.13 12.95 13.06 0.1M
2023-11-24 12.82 13.10 12.82 13.08 0.0M
2023-11-22 12.99 13.03 12.80 12.85 0.0M
2023-11-21 12.78 13.19 12.78 12.90 0.1M
2023-11-20 12.44 12.73 12.44 12.64 0.1M
2023-11-17 12.90 12.93 12.51 12.53 0.1M
2023-11-16 12.59 12.99 12.59 12.73 0.1M
2023-11-15 12.39 12.67 12.31 12.57 0.1M
2023-11-14 12.03 12.49 11.99 12.38 0.2M
2023-11-13 11.90 12.19 11.90 11.96 0.1M
2023-11-10 12.08 12.25 11.88 11.99 0.1M
2023-11-09 12.64 12.68 12.16 12.18 0.1M
2023-11-08 12.70 12.82 11.85 12.66 0.3M
2023-11-07 12.89 13.02 12.66 12.88 0.2M
2023-11-06 13.23 13.39 13.03 13.08 0.1M
2023-11-03 12.95 13.52 12.95 13.32 0.2M
2023-11-02 12.92 12.97 12.73 12.86 0.1M
2023-11-01 12.73 12.88 12.70 12.82 0.1M
2023-10-31 12.98 13.18 12.72 12.82 0.3M
2023-10-30 13.01 13.16 12.68 13.10 0.2M
2023-10-27 12.76 13.06 12.76 12.98 0.1M
2023-10-26 12.93 13.00 12.43 12.77 0.1M
2023-10-25 13.10 13.25 13.02 13.08 0.2M
2023-10-24 12.66 13.22 12.66 13.11 0.1M
2023-10-23 12.91 13.09 12.58 12.74 0.1M
2023-10-20 13.00 13.26 12.90 12.98 0.1M
2023-10-19 12.91 13.09 12.88 13.06 0.1M
2023-10-18 13.13 13.26 12.98 13.00 0.1M
2023-10-17 12.93 13.12 12.82 13.08 0.1M
2023-10-16 13.18 13.27 12.88 12.88 0.1M
2023-10-13 13.07 13.40 13.00 13.25 0.1M
2023-10-12 13.24 13.24 12.61 12.84 0.1M
2023-10-11 13.19 13.30 13.11 13.25 0.1M
2023-10-10 13.07 13.22 13.00 13.15 0.1M
2023-10-09 13.05 13.18 13.03 13.11 0.1M
2023-10-06 12.63 12.95 12.54 12.93 0.1M
2023-10-05 12.63 12.85 12.62 12.67 0.1M
2023-10-04 12.82 12.82 12.55 12.69 0.1M
2023-10-03 12.56 12.81 12.55 12.78 0.2M
2023-10-02 12.89 13.00 12.53 12.68 0.2M
2023-09-29 12.80 13.14 12.76 13.07 0.3M
2023-09-28 12.55 12.69 12.42 12.65 0.1M
2023-09-27 12.95 13.05 12.37 12.55 0.2M
2023-09-26 13.10 13.18 12.96 12.99 0.1M
2023-09-25 13.01 13.26 12.96 13.21 0.1M
2023-09-22 13.19 13.32 13.06 13.08 0.1M
2023-09-21 13.09 13.23 13.00 13.20 0.1M
2023-09-20 13.31 13.46 13.17 13.20 0.1M
2023-09-19 13.40 13.40 13.19 13.26 0.1M
2023-09-18 13.17 13.38 13.17 13.28 0.1M
2023-09-15 13.22 13.46 13.15 13.17 0.3M
2023-09-14 13.23 13.26 13.05 13.20 0.1M
2023-09-13 13.05 13.21 13.02 13.11 0.1M
2023-09-12 13.03 13.11 12.95 13.10 0.1M
2023-09-11 13.03 13.26 13.03 13.07 0.1M
2023-09-08 12.75 13.23 12.75 13.02 0.1M
2023-09-07 12.73 12.86 12.62 12.82 0.1M
2023-09-06 12.95 13.08 12.71 12.77 0.1M
2023-09-05 13.59 13.59 12.94 12.99 0.1M
2023-09-01 13.91 14.04 13.62 13.66 0.1M
2023-08-31 13.83 13.92 13.55 13.74 0.5M
2023-08-30 13.91 14.00 13.79 13.84 0.1M
2023-08-29 13.56 13.91 13.56 13.91 0.1M
2023-08-28 13.56 13.71 13.46 13.70 0.1M
2023-08-25 13.81 13.88 13.38 13.51 0.1M
2023-08-24 13.95 14.05 13.70 13.74 0.1M
2023-08-23 13.75 14.20 13.75 14.05 0.1M
2023-08-22 13.57 13.72 13.57 13.67 0.0M
2023-08-21 13.70 13.78 13.44 13.56 0.1M
2023-08-18 13.24 13.69 13.24 13.64 0.1M
2023-08-17 13.50 13.68 13.29 13.38 0.1M
2023-08-16 13.79 13.80 13.48 13.55 0.1M
2023-08-15 13.59 13.75 13.49 13.60 0.1M
2023-08-14 13.39 13.78 13.30 13.68 0.1M
2023-08-11 13.31 13.56 13.11 13.48 0.1M
2023-08-10 13.42 13.52 13.04 13.10 0.2M
2023-08-09 12.81 13.44 12.78 13.35 0.2M
2023-08-08 12.65 12.89 12.61 12.75 0.1M
2023-08-07 12.69 12.97 12.62 12.87 0.1M
2023-08-04 12.98 13.02 12.73 12.75 0.1M
2023-08-03 12.84 13.00 12.82 12.97 0.2M
2023-08-02 13.29 13.29 12.73 12.93 0.1M
2023-08-01 13.55 13.68 13.16 13.18 0.1M
2023-07-31 13.71 13.90 13.56 13.79 0.2M
2023-07-28 13.25 13.57 13.15 13.51 0.1M
2023-07-27 13.70 13.71 13.17 13.19 0.1M
2023-07-26 13.91 14.02 13.43 13.70 0.2M
2023-07-25 13.65 14.11 13.62 14.00 0.3M
2023-07-24 13.84 13.91 13.56 13.82 0.1M
2023-07-21 13.86 13.96 13.76 13.95 0.1M
2023-07-20 14.15 14.15 13.71 13.96 0.1M
2023-07-19 14.20 14.25 13.96 14.11 0.1M
2023-07-18 14.03 14.20 13.96 14.15 0.1M
2023-07-17 13.82 14.15 13.80 14.08 0.1M
2023-07-14 13.85 14.15 13.85 13.98 0.1M
2023-07-13 13.75 14.05 13.65 13.85 0.2M
2023-07-12 13.45 14.00 13.36 13.94 0.2M
2023-07-11 13.23 13.50 13.23 13.34 0.1M
2023-07-10 13.00 13.38 13.00 13.25 0.2M
2023-07-07 13.22 13.36 13.06 13.11 0.3M
2023-07-06 13.10 13.26 12.97 13.05 0.1M
2023-07-05 13.86 14.02 13.28 13.29 0.1M
2023-07-03 13.80 14.06 13.75 14.03 0.0M
2023-06-30 13.54 13.86 13.42 13.78 0.2M
2023-06-29 13.18 13.49 13.10 13.44 0.1M
2023-06-28 13.28 13.41 13.11 13.27 0.1M
2023-06-27 13.49 13.51 13.13 13.37 0.1M
2023-06-26 13.35 13.51 13.30 13.41 0.1M
2023-06-23 13.50 13.51 13.19 13.35 0.1M
2023-06-22 13.08 13.42 13.08 13.42 0.1M
2023-06-21 13.26 13.29 12.95 13.21 0.1M
2023-06-20 13.47 13.64 13.20 13.24 0.2M
2023-06-16 13.84 14.01 13.65 13.65 0.4M
2023-06-15 14.10 14.20 13.67 13.76 0.1M
2023-06-14 14.48 14.54 14.05 14.18 0.2M
2023-06-13 14.30 14.48 14.17 14.31 0.2M
2023-06-12 14.28 14.29 14.01 14.20 0.2M
2023-06-09 14.30 14.30 14.03 14.21 0.1M
2023-06-08 13.97 14.17 13.97 14.10 0.1M
2023-06-07 14.20 14.25 13.86 13.89 0.1M
2023-06-06 14.00 14.18 14.00 14.11 0.1M
2023-06-05 14.02 14.22 13.95 14.08 0.1M
2023-06-02 14.23 14.36 14.03 14.20 0.1M
2023-06-01 14.32 14.43 14.01 14.25 0.1M
2023-05-31 13.79 14.23 13.75 14.20 0.2M
2023-05-30 13.59 13.73 13.26 13.64 0.2M
2023-05-26 13.88 13.90 13.56 13.74 0.2M
2023-05-25 13.77 13.81 13.58 13.61 0.2M
2023-05-24 14.05 14.26 13.74 13.83 0.2M
2023-05-23 14.36 14.41 14.06 14.09 0.2M
2023-05-22 14.55 14.69 14.43 14.46 0.1M
2023-05-19 14.30 14.59 14.19 14.51 0.2M
2023-05-18 14.88 14.88 14.26 14.31 0.2M
2023-05-17 14.88 14.88 14.62 14.82 0.1M
2023-05-16 15.15 15.15 14.61 14.80 0.3M
2023-05-15 15.16 15.24 15.00 15.06 0.1M
2023-05-12 15.00 15.46 14.99 15.04 0.2M
2023-05-11 16.00 16.04 15.00 15.08 0.5M
2023-05-10 16.80 16.85 15.50 16.23 0.6M
2023-05-09 16.87 17.11 16.77 16.98 0.2M
2023-05-08 17.22 17.26 16.85 17.02 0.2M
2023-05-05 16.97 17.32 16.48 17.22 0.2M
2023-05-04 17.02 17.29 16.88 16.98 0.3M
2023-05-03 16.80 17.33 16.79 16.97 0.4M
2023-05-02 16.26 16.80 16.04 16.80 0.4M
2023-05-01 16.50 16.69 16.22 16.22 0.4M
2023-04-28 16.60 16.85 16.20 16.22 0.3M
2023-04-27 16.50 17.07 16.50 16.61 0.7M
2023-04-26 16.79 16.86 16.01 16.12 0.3M
2023-04-25 16.69 16.86 16.46 16.74 0.2M
2023-04-24 16.14 16.81 16.08 16.64 0.2M
2023-04-21 16.35 16.35 16.01 16.29 0.2M
2023-04-20 16.33 16.71 16.15 16.35 0.1M
2023-04-19 16.79 16.79 16.13 16.28 0.1M
2023-04-18 16.48 16.84 16.17 16.70 0.2M
2023-04-17 17.13 17.13 16.21 16.30 0.2M
2023-04-14 17.02 17.13 16.74 16.96 0.4M
2023-04-13 16.77 17.04 16.40 16.83 0.6M
2023-04-12 16.09 16.19 15.83 16.03 0.2M
2023-04-11 15.91 16.33 15.76 15.87 0.2M
2023-04-10 15.77 15.85 15.60 15.85 0.2M
2023-04-06 15.50 15.89 15.50 15.76 0.2M
2023-04-05 15.49 15.81 15.30 15.55 0.4M
2023-04-04 15.42 15.55 14.96 15.50 0.2M
2023-04-03 14.83 15.52 14.81 15.46 0.3M
2023-03-31 15.11 15.15 14.64 14.95 0.2M
2023-03-30 14.92 15.10 14.67 14.99 0.1M
2023-03-29 14.40 14.94 14.30 14.86 0.2M
2023-03-28 13.87 14.51 13.66 14.38 0.2M
2023-03-27 13.51 13.84 13.30 13.82 0.2M
2023-03-24 13.15 13.50 13.15 13.47 0.1M
2023-03-23 12.74 13.41 12.74 13.28 0.2M
2023-03-22 12.41 12.94 12.37 12.76 0.2M
2023-03-21 13.04 13.04 12.40 12.49 0.3M
2023-03-20 12.81 13.21 12.71 13.02 0.3M
2023-03-17 12.99 13.25 12.36 12.41 2.7M
2023-03-16 12.39 12.80 12.39 12.77 0.4M
2023-03-15 13.15 13.15 12.37 12.51 0.5M
2023-03-14 13.45 13.45 13.21 13.34 0.4M
2023-03-13 13.21 13.61 13.21 13.37 0.6M
2023-03-10 13.22 13.61 12.92 12.98 0.1M
2023-03-09 13.20 13.36 13.09 13.12 0.1M
2023-03-08 13.30 13.38 13.15 13.20 0.1M
2023-03-07 13.41 13.41 13.09 13.30 0.1M
2023-03-06 13.90 13.94 13.51 13.55 0.1M
2023-03-03 13.71 13.90 13.63 13.84 0.2M
2023-03-02 13.53 13.82 13.53 13.73 0.2M
2023-03-01 13.65 13.90 13.63 13.81 0.2M
2023-02-28 13.40 13.54 13.07 13.50 0.1M
2023-02-27 13.08 13.54 13.08 13.46 0.1M
2023-02-24 13.06 13.25 13.04 13.21 0.1M
2023-02-23 13.10 13.31 13.02 13.25 0.1M
2023-02-22 13.58 13.75 12.80 13.15 0.2M
2023-02-21 13.99 14.41 13.66 13.87 0.1M
2023-02-17 14.03 14.24 13.75 14.02 0.1M
2023-02-16 13.77 13.96 13.55 13.96 0.1M
2023-02-15 14.06 14.06 13.71 13.80 0.1M
2023-02-14 13.42 14.06 13.39 14.06 0.1M
2023-02-13 14.12 14.12 13.42 13.56 0.1M
2023-02-10 13.84 14.05 13.79 14.04 0.2M
2023-02-09 14.03 14.05 13.74 13.92 0.1M
2023-02-08 14.04 14.20 13.97 14.03 0.1M
2023-02-07 13.79 14.29 13.79 14.04 0.2M
2023-02-06 13.25 14.09 13.23 13.91 0.4M
2023-02-03 13.43 13.71 13.25 13.47 0.1M
2023-02-02 13.70 13.86 13.37 13.63 0.2M
2023-02-01 13.50 13.82 13.31 13.71 0.3M
2023-01-31 13.57 13.82 13.30 13.50 0.2M
2023-01-30 13.13 14.17 13.13 13.64 0.2M
2023-01-27 13.02 13.47 13.02 13.28 0.1M
2023-01-26 13.18 13.41 12.97 13.31 0.2M
2023-01-25 12.99 13.35 12.91 13.34 0.4M
2023-01-24 13.64 13.66 13.20 13.40 0.2M
2023-01-23 13.92 13.99 13.42 13.46 0.2M
2023-01-20 13.94 14.20 13.31 13.80 0.4M
2023-01-19 13.42 13.98 13.42 13.84 0.2M
2023-01-18 13.47 13.72 13.44 13.52 0.1M
2023-01-17 13.76 13.76 13.35 13.47 0.1M
2023-01-13 13.63 14.00 13.45 13.67 0.2M
2023-01-12 14.14 14.30 13.95 14.13 0.1M
2023-01-11 14.30 14.34 14.02 14.11 0.1M
2023-01-10 13.87 14.21 13.61 14.18 0.1M
2023-01-09 14.01 14.12 13.73 13.91 0.1M
2023-01-06 14.25 14.25 13.52 13.80 0.2M
2023-01-05 13.80 14.23 13.61 14.17 0.2M
2023-01-04 14.05 14.23 13.80 14.10 0.1M
2023-01-03 14.05 14.48 13.80 13.89 0.1M