Trio Petroleum Corp. (TPET)
NYSEAMERICAN: TPET · Real-Time Price · USD
1.100
-0.010 (-0.90%)
At close: Oct 8, 2025, 4:00 PM EDT
1.120
+0.020 (1.82%)
After-hours: Oct 8, 2025, 7:13 PM EDT

Trio Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20251.101.131.081.101.10-0.90%68,054
Oct 7, 20251.151.161.091.111.11-2.63%120,030
Oct 6, 20251.041.181.041.141.143.64%272,835
Oct 3, 20251.061.151.061.101.104.76%240,421
Oct 2, 20251.061.071.031.051.05-121,343
Oct 1, 20251.061.131.021.051.05-146,426
Sep 30, 20251.101.101.041.051.05-0.94%103,037
Sep 29, 20251.091.101.051.061.06-4.50%158,759
Sep 26, 20251.131.211.061.111.11-1.77%853,845
Sep 25, 20251.101.151.071.131.133.67%423,526
Sep 24, 20251.051.151.031.091.094.81%510,469
Sep 23, 20251.041.081.021.041.04-431,673
Sep 22, 20251.051.071.001.041.04-1.89%174,252
Sep 19, 20251.051.091.041.061.060.95%257,139
Sep 18, 20251.101.131.051.051.05-3.67%152,236
Sep 17, 20251.181.191.081.091.09-8.40%225,689
Sep 16, 20251.211.211.181.191.19-1.65%87,212
Sep 15, 20251.181.221.151.211.213.42%116,895
Sep 12, 20251.211.251.161.171.17-2.50%87,205
Sep 11, 20251.191.251.161.201.20-6.98%103,582
Sep 10, 20251.131.301.131.291.2912.17%410,585
Sep 9, 20251.101.201.101.151.153.60%269,947
Sep 8, 20251.071.151.071.111.11-1.77%94,930
Sep 5, 20251.121.151.111.131.13-0.88%31,907
Sep 4, 20251.131.151.111.141.14-0.87%62,417
Sep 3, 20251.121.151.121.151.150.88%95,239
Sep 2, 20251.141.141.081.141.143.17%61,100
Aug 29, 20251.121.141.101.111.11-1.78%112,438
Aug 28, 20251.121.141.111.131.13-0.44%73,240
Aug 27, 20251.101.151.091.131.131.80%133,344
Aug 26, 20251.121.121.101.111.110.91%94,867
Aug 25, 20251.121.131.071.101.104.76%137,374
Aug 22, 20251.041.091.041.051.05-1.87%102,635
Aug 21, 20251.081.081.041.071.070.94%62,979
Aug 20, 20251.051.071.031.061.06-170,564
Aug 19, 20251.121.121.031.061.06-5.36%134,465
Aug 18, 20251.131.141.101.121.12-2.61%118,738
Aug 15, 20251.091.151.061.151.154.55%159,623
Aug 14, 20251.081.101.001.101.100.92%130,983
Aug 13, 20251.131.131.071.091.09-2.68%98,743
Aug 12, 20251.111.121.081.121.120.90%161,951
Aug 11, 20251.121.151.091.111.11-1.77%191,835
Aug 8, 20251.121.191.111.131.13-0.88%105,985
Aug 7, 20251.141.151.101.141.140.88%102,499
Aug 6, 20251.161.201.111.131.13-0.88%327,904
Aug 5, 20251.151.181.131.141.14-1.72%164,081
Aug 4, 20251.161.171.131.161.16-1.61%142,806
Aug 1, 20251.171.201.101.181.182.52%222,493
Jul 31, 20251.131.181.131.151.15-2.54%189,473
Jul 30, 20251.241.241.151.181.18-4.07%372,262