Trio Petroleum Corp. (TPET)
NYSEAMERICAN: TPET · Real-Time Price · USD
1.170
-0.030 (-2.50%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Trio Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.21 | 1.25 | 1.16 | 1.17 | 1.17 | -2.50% | 80,341 |
| Sep 11, 2025 | 1.19 | 1.25 | 1.16 | 1.20 | 1.20 | -6.98% | 103,582 |
| Sep 10, 2025 | 1.13 | 1.30 | 1.13 | 1.29 | 1.29 | 12.17% | 410,585 |
| Sep 9, 2025 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | 3.60% | 269,947 |
| Sep 8, 2025 | 1.07 | 1.15 | 1.07 | 1.11 | 1.11 | -1.77% | 94,930 |
| Sep 5, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 31,907 |
| Sep 4, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | -0.87% | 62,417 |
| Sep 3, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 95,239 |
| Sep 2, 2025 | 1.14 | 1.14 | 1.08 | 1.14 | 1.14 | 3.17% | 61,100 |
| Aug 29, 2025 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | -1.78% | 112,438 |
| Aug 28, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | -0.44% | 73,240 |
| Aug 27, 2025 | 1.10 | 1.15 | 1.09 | 1.13 | 1.13 | 1.80% | 133,344 |
| Aug 26, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 94,867 |
| Aug 25, 2025 | 1.12 | 1.13 | 1.07 | 1.10 | 1.10 | 4.76% | 137,374 |
| Aug 22, 2025 | 1.04 | 1.09 | 1.04 | 1.05 | 1.05 | -1.87% | 102,635 |
| Aug 21, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 62,979 |
| Aug 20, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | - | 170,564 |
| Aug 19, 2025 | 1.12 | 1.12 | 1.03 | 1.06 | 1.06 | -5.36% | 134,465 |
| Aug 18, 2025 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -2.61% | 118,738 |
| Aug 15, 2025 | 1.09 | 1.15 | 1.06 | 1.15 | 1.15 | 4.55% | 159,623 |
| Aug 14, 2025 | 1.08 | 1.10 | 1.00 | 1.10 | 1.10 | 0.92% | 130,983 |
| Aug 13, 2025 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -2.68% | 98,743 |
| Aug 12, 2025 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 161,951 |
| Aug 11, 2025 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -1.77% | 191,835 |
| Aug 8, 2025 | 1.12 | 1.19 | 1.11 | 1.13 | 1.13 | -0.88% | 105,985 |
| Aug 7, 2025 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 102,499 |
| Aug 6, 2025 | 1.16 | 1.20 | 1.11 | 1.13 | 1.13 | -0.88% | 327,904 |
| Aug 5, 2025 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 164,081 |
| Aug 4, 2025 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | -1.61% | 142,806 |
| Aug 1, 2025 | 1.17 | 1.20 | 1.10 | 1.18 | 1.18 | 2.52% | 222,493 |
| Jul 31, 2025 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | -2.54% | 189,473 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.15 | 1.18 | 1.18 | -4.07% | 372,262 |
| Jul 29, 2025 | 1.20 | 1.28 | 1.15 | 1.23 | 1.23 | 5.13% | 808,526 |
| Jul 28, 2025 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 285,027 |
| Jul 25, 2025 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 152,930 |
| Jul 24, 2025 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 116,583 |
| Jul 23, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 130,586 |
| Jul 22, 2025 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 54,323 |
| Jul 21, 2025 | 1.24 | 1.26 | 1.18 | 1.20 | 1.20 | - | 139,866 |
| Jul 18, 2025 | 1.24 | 1.25 | 1.19 | 1.20 | 1.20 | -5.51% | 219,432 |
| Jul 17, 2025 | 1.20 | 1.29 | 1.16 | 1.27 | 1.27 | 6.72% | 379,886 |
| Jul 16, 2025 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | - | 298,665 |
| Jul 15, 2025 | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | -1.65% | 307,139 |
| Jul 14, 2025 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -4.72% | 317,970 |
| Jul 11, 2025 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 3.25% | 142,079 |
| Jul 10, 2025 | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -3.15% | 205,677 |
| Jul 9, 2025 | 1.30 | 1.32 | 1.25 | 1.27 | 1.27 | -1.55% | 293,769 |
| Jul 8, 2025 | 1.29 | 1.33 | 1.26 | 1.29 | 1.29 | -2.27% | 307,526 |
| Jul 7, 2025 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 244,619 |
| Jul 3, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 86,366 |