Skip to main content
Trio Petroleum Corp. (TPET)
NYSEAMERICAN: TPET · Real-Time Price · USD
1.230
-0.100 (-7.52%)
At close: Nov 20, 2024, 4:00 PM
1.211
-0.019 (-1.57%)
After-hours: Nov 20, 2024, 7:34 PM EST

Trio Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.351.371.191.231.23-7.52%303,185
Nov 19, 20241.361.421.281.331.33-4.32%331,477
Nov 18, 20241.511.701.321.391.39-12.08%472,737
Nov 15, 20241.712.251.421.581.58-18.67%698,072
Nov 14, 20241.941.941.941.941.94--
Nov 13, 20241.941.941.941.941.94--
Nov 12, 20241.941.941.941.941.94--
Nov 11, 20241.941.941.941.941.94--
Nov 8, 20241.941.941.941.941.94--
Nov 7, 20241.941.941.941.941.941.00%-
Nov 6, 20240.100.100.100.100.10-0.21%-
Nov 5, 20240.100.110.100.100.10-23.88%5,629,336
Nov 4, 20240.130.130.120.130.133.65%5,300,407
Nov 1, 20240.120.120.110.120.12-3.67%4,456,965
Oct 31, 20240.130.140.120.130.13-0.85%10,232,738
Oct 30, 20240.130.130.130.130.13-2.64%1,823,754
Oct 29, 20240.130.140.130.130.13-5.02%2,594,113
Oct 28, 20240.140.140.130.140.14-0.78%4,793,414
Oct 25, 20240.140.140.130.140.142.33%4,963,907
Oct 24, 20240.140.140.130.140.14-3.03%1,047,679
Oct 23, 20240.150.150.140.140.14-4.13%1,850,107
Oct 22, 20240.160.160.150.150.15-5.56%1,771,579
Oct 21, 20240.150.160.150.160.161.03%1,478,455
Oct 18, 20240.150.160.150.150.15-0.45%1,838,897
Oct 17, 20240.160.160.150.160.16-2.75%938,502
Oct 16, 20240.150.160.150.160.164.58%1,571,110
Oct 15, 20240.150.150.140.150.15-0.52%3,173,811
Oct 14, 20240.160.170.150.150.15-9.10%2,747,664
Oct 11, 20240.170.170.160.170.170.95%2,287,475
Oct 10, 20240.160.170.150.170.179.33%4,853,600
Oct 9, 20240.160.160.150.150.15-7.59%4,141,343
Oct 8, 20240.180.180.160.170.17-7.83%6,558,563
Oct 7, 20240.180.190.170.180.185.26%12,147,687
Oct 4, 20240.180.200.170.170.17-5.26%10,038,555
Oct 3, 20240.180.200.180.180.18-3.99%12,351,112
Oct 2, 20240.190.200.180.190.192.73%7,663,649
Oct 1, 20240.180.230.170.180.180.27%37,933,303
Sep 30, 20240.180.180.160.180.188.96%2,082,868
Sep 27, 20240.160.170.160.170.17-0.83%1,069,867
Sep 26, 20240.160.170.160.170.171.75%632,219
Sep 25, 20240.180.180.160.170.17-6.21%1,244,516
Sep 24, 20240.180.190.170.180.18-3.33%694,778
Sep 23, 20240.180.190.180.180.18-0.05%766,231
Sep 20, 20240.190.200.180.180.18-3.32%1,051,833
Sep 19, 20240.200.200.180.190.19-1.71%754,796
Sep 18, 20240.190.200.190.190.19-0.10%489,008
Sep 17, 20240.200.200.190.190.19-1.78%372,119
Sep 16, 20240.190.200.190.200.20-1.70%308,959
Sep 13, 20240.220.220.200.200.20-4.67%642,581
Sep 12, 20240.210.220.200.210.215.59%1,222,021
Sep 11, 20240.210.210.190.200.20-5.29%915,773
Sep 10, 20240.180.220.180.210.2119.69%2,595,850
Sep 9, 20240.180.180.170.180.182.34%529,101
Sep 6, 20240.190.190.170.170.17-9.03%816,255
Sep 5, 20240.190.200.190.190.19-1.77%546,462
Sep 4, 20240.200.200.190.190.19-3.52%787,125
Sep 3, 20240.210.210.190.200.200.35%1,338,681
Aug 30, 20240.210.220.200.200.20-7.95%1,268,758
Aug 29, 20240.220.230.210.220.22-3.46%1,088,164
Aug 28, 20240.240.240.210.220.22-6.82%1,444,727
Aug 27, 20240.240.250.240.240.24-2.77%953,612
Aug 26, 20240.240.260.240.250.251.57%1,653,601
Aug 23, 20240.250.250.240.240.240.41%643,501
Aug 22, 20240.240.250.240.240.24-1.51%912,664
Aug 21, 20240.240.250.230.240.24-0.77%684,142
Aug 20, 20240.250.250.240.250.25-0.16%864,152
Aug 19, 20240.230.250.230.250.255.60%1,373,251
Aug 16, 20240.250.250.230.230.23-7.55%3,045,358
Aug 15, 20240.270.280.250.250.25-5.14%3,008,911
Aug 14, 20240.270.280.260.270.27-5.66%2,350,680
Aug 13, 20240.310.310.270.280.28-7.83%3,336,002
Aug 12, 20240.260.310.250.310.3119.80%14,414,121
Aug 9, 20240.250.260.250.260.26-1.77%3,107,580
Aug 8, 20240.290.300.260.260.26-4.96%8,146,012
Aug 7, 20240.260.290.250.270.278.42%6,497,869
Aug 6, 20240.260.270.250.250.25-13.42%3,977,610
Aug 5, 20240.250.300.230.290.2919.13%18,836,757
Aug 2, 20240.250.260.240.250.25-1.45%1,267,012
Aug 1, 20240.260.260.250.250.25-3.00%1,984,755
Jul 31, 20240.260.280.240.260.26-0.58%3,954,054
Jul 30, 20240.250.260.240.260.261.98%1,833,492
Jul 29, 20240.260.260.250.250.25-1.25%1,825,624
Jul 26, 20240.250.260.250.260.263.31%589,093
Jul 25, 20240.240.250.230.250.251.51%1,022,536
Jul 24, 20240.250.250.240.240.24-3.93%1,088,550
Jul 23, 20240.250.260.240.250.25-0.35%1,059,779
Jul 22, 20240.260.270.260.260.26-2.60%759,307
Jul 19, 20240.250.270.250.260.268.49%957,966
Jul 18, 20240.250.250.240.240.24-4.20%948,086
Jul 17, 20240.260.260.250.250.25-1.94%1,028,318
Jul 16, 20240.270.270.250.260.26-6.17%2,106,825
Jul 15, 20240.270.280.270.270.271.63%1,071,014
Jul 12, 20240.260.280.260.270.272.47%529,527
Jul 11, 20240.270.280.260.260.26-3.09%1,055,853
Jul 10, 20240.270.280.270.270.270.56%1,477,418
Jul 9, 20240.290.290.260.270.27-7.63%1,526,967
Jul 8, 20240.280.300.280.290.293.54%1,057,723
Jul 5, 20240.280.290.270.280.281.04%1,136,601
Jul 3, 20240.270.280.260.280.282.23%2,036,093
Jul 2, 20240.300.300.270.270.27-7.73%2,175,816