Trio Petroleum Corp. (TPET)
NYSEAMERICAN: TPET · Real-Time Price · USD
1.030
-0.030 (-2.83%)
At close: Oct 28, 2025, 4:00 PM EDT
1.030
0.00 (0.00%)
Pre-market: Oct 29, 2025, 7:13 AM EDT
Trio Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -2.83% | 380,072 |
| Oct 27, 2025 | 1.03 | 1.06 | 1.00 | 1.06 | 1.06 | -1.85% | 380,574 |
| Oct 24, 2025 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | -3.57% | 869,489 |
| Oct 23, 2025 | 1.32 | 1.37 | 1.11 | 1.12 | 1.12 | 0.90% | 4,092,477 |
| Oct 22, 2025 | 1.09 | 1.14 | 1.06 | 1.11 | 1.11 | - | 6,055,861 |
| Oct 21, 2025 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | - | 104,792 |
| Oct 20, 2025 | 1.07 | 1.12 | 1.03 | 1.11 | 1.11 | 4.72% | 261,905 |
| Oct 17, 2025 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 1.92% | 88,590 |
| Oct 16, 2025 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 101,318 |
| Oct 15, 2025 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | - | 78,297 |
| Oct 14, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -1.41% | 122,260 |
| Oct 13, 2025 | 1.04 | 1.08 | 1.02 | 1.07 | 1.07 | 2.40% | 143,558 |
| Oct 10, 2025 | 1.07 | 1.10 | 1.04 | 1.04 | 1.04 | -3.70% | 65,678 |
| Oct 9, 2025 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -1.82% | 117,387 |
| Oct 8, 2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | -0.90% | 68,590 |
| Oct 7, 2025 | 1.15 | 1.16 | 1.09 | 1.11 | 1.11 | -2.63% | 120,030 |
| Oct 6, 2025 | 1.04 | 1.18 | 1.04 | 1.14 | 1.14 | 3.64% | 272,835 |
| Oct 3, 2025 | 1.06 | 1.15 | 1.06 | 1.10 | 1.10 | 4.76% | 240,421 |
| Oct 2, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | - | 121,343 |
| Oct 1, 2025 | 1.06 | 1.13 | 1.02 | 1.05 | 1.05 | - | 146,426 |
| Sep 30, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -0.94% | 103,037 |
| Sep 29, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -4.50% | 158,759 |
| Sep 26, 2025 | 1.13 | 1.21 | 1.06 | 1.11 | 1.11 | -1.77% | 853,845 |
| Sep 25, 2025 | 1.10 | 1.15 | 1.07 | 1.13 | 1.13 | 3.67% | 423,526 |
| Sep 24, 2025 | 1.05 | 1.15 | 1.03 | 1.09 | 1.09 | 4.81% | 510,469 |
| Sep 23, 2025 | 1.04 | 1.08 | 1.02 | 1.04 | 1.04 | - | 431,673 |
| Sep 22, 2025 | 1.05 | 1.07 | 1.00 | 1.04 | 1.04 | -1.89% | 174,252 |
| Sep 19, 2025 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 0.95% | 257,139 |
| Sep 18, 2025 | 1.10 | 1.13 | 1.05 | 1.05 | 1.05 | -3.67% | 152,236 |
| Sep 17, 2025 | 1.18 | 1.19 | 1.08 | 1.09 | 1.09 | -8.40% | 225,689 |
| Sep 16, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 87,212 |
| Sep 15, 2025 | 1.18 | 1.22 | 1.15 | 1.21 | 1.21 | 3.42% | 116,895 |
| Sep 12, 2025 | 1.21 | 1.25 | 1.16 | 1.17 | 1.17 | -2.50% | 87,205 |
| 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 |