Trio Petroleum Corp. (TPET)
NYSEAMERICAN: TPET · Real-Time Price · USD
1.360
-0.030 (-2.16%)
At close: Mar 28, 2025, 4:00 PM
1.460
+0.100 (7.35%)
After-hours: Mar 28, 2025, 7:59 PM EST
Trio Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.37 | 1.42 | 1.32 | 1.36 | 1.36 | -2.16% | 180,028 |
| Mar 27, 2025 | 1.49 | 1.49 | 1.34 | 1.39 | 1.39 | -6.08% | 119,192 |
| Mar 26, 2025 | 1.40 | 1.56 | 1.36 | 1.48 | 1.48 | 7.25% | 274,414 |
| Mar 25, 2025 | 1.35 | 1.43 | 1.35 | 1.38 | 1.38 | 2.22% | 79,908 |
| Mar 24, 2025 | 1.37 | 1.42 | 1.29 | 1.35 | 1.35 | -0.74% | 151,468 |
| Mar 21, 2025 | 1.38 | 1.46 | 1.31 | 1.36 | 1.36 | -2.16% | 127,683 |
| Mar 20, 2025 | 1.42 | 1.45 | 1.38 | 1.39 | 1.39 | 0.72% | 148,123 |
| Mar 19, 2025 | 1.35 | 1.45 | 1.35 | 1.38 | 1.38 | -0.72% | 82,592 |
| Mar 18, 2025 | 1.42 | 1.44 | 1.36 | 1.39 | 1.39 | -4.14% | 121,196 |
| Mar 17, 2025 | 1.27 | 1.51 | 1.25 | 1.45 | 1.45 | 15.54% | 551,968 |
| Mar 14, 2025 | 1.20 | 1.29 | 1.20 | 1.26 | 1.26 | 5.46% | 144,993 |
| Mar 13, 2025 | 1.28 | 1.35 | 1.17 | 1.19 | 1.19 | -5.56% | 154,365 |
| Mar 12, 2025 | 1.28 | 1.30 | 1.23 | 1.26 | 1.26 | -3.08% | 174,534 |
| Mar 11, 2025 | 1.28 | 1.35 | 1.25 | 1.30 | 1.30 | 2.36% | 219,736 |
| Mar 10, 2025 | 1.33 | 1.34 | 1.24 | 1.27 | 1.27 | -4.51% | 138,041 |
| Mar 7, 2025 | 1.37 | 1.38 | 1.26 | 1.33 | 1.33 | -1.48% | 142,670 |
| Mar 6, 2025 | 1.25 | 1.44 | 1.22 | 1.35 | 1.35 | 6.30% | 276,000 |
| Mar 5, 2025 | 1.25 | 1.28 | 1.20 | 1.27 | 1.27 | 3.25% | 111,328 |
| Mar 4, 2025 | 1.31 | 1.32 | 1.06 | 1.23 | 1.23 | -10.87% | 439,028 |
| Mar 3, 2025 | 1.42 | 1.45 | 1.34 | 1.38 | 1.38 | -1.43% | 266,411 |
| Feb 28, 2025 | 1.46 | 1.49 | 1.38 | 1.40 | 1.40 | -4.11% | 209,077 |
| Feb 27, 2025 | 1.40 | 1.64 | 1.40 | 1.46 | 1.46 | 5.80% | 977,062 |
| Feb 26, 2025 | 1.30 | 1.41 | 1.30 | 1.38 | 1.38 | 5.34% | 164,005 |
| Feb 25, 2025 | 1.38 | 1.38 | 1.28 | 1.31 | 1.31 | -3.68% | 230,572 |
| Feb 24, 2025 | 1.37 | 1.42 | 1.30 | 1.36 | 1.36 | -2.16% | 419,179 |
| Feb 21, 2025 | 1.48 | 1.52 | 1.36 | 1.39 | 1.39 | -6.08% | 688,381 |
| Feb 20, 2025 | 1.65 | 1.67 | 1.47 | 1.48 | 1.48 | -9.20% | 626,950 |
| Feb 19, 2025 | 1.72 | 1.75 | 1.63 | 1.63 | 1.63 | -5.23% | 377,573 |
| Feb 18, 2025 | 1.71 | 1.75 | 1.66 | 1.72 | 1.72 | - | 280,210 |
| Feb 14, 2025 | 1.60 | 1.84 | 1.56 | 1.72 | 1.72 | 8.86% | 759,325 |
| Feb 13, 2025 | 1.52 | 1.59 | 1.47 | 1.58 | 1.58 | 2.60% | 325,805 |
| Feb 12, 2025 | 1.55 | 1.61 | 1.52 | 1.54 | 1.54 | - | 583,232 |
| Feb 11, 2025 | 1.73 | 1.73 | 1.51 | 1.54 | 1.54 | -9.41% | 1,267,197 |
| Feb 10, 2025 | 1.75 | 1.83 | 1.70 | 1.70 | 1.70 | -0.58% | 609,284 |
| Feb 7, 2025 | 1.77 | 1.79 | 1.70 | 1.71 | 1.71 | -3.39% | 304,473 |
| Feb 6, 2025 | 1.73 | 1.85 | 1.70 | 1.77 | 1.77 | -0.56% | 559,009 |
| Feb 5, 2025 | 1.70 | 1.79 | 1.66 | 1.78 | 1.78 | 3.49% | 534,961 |
| Feb 4, 2025 | 1.75 | 1.93 | 1.72 | 1.72 | 1.72 | -6.52% | 777,099 |
| Feb 3, 2025 | 1.89 | 2.03 | 1.76 | 1.84 | 1.84 | 4.55% | 2,941,424 |
| Jan 31, 2025 | 1.89 | 1.89 | 1.70 | 1.76 | 1.76 | -4.86% | 728,143 |
| Jan 30, 2025 | 1.91 | 2.05 | 1.82 | 1.85 | 1.85 | -1.07% | 1,042,040 |
| Jan 29, 2025 | 1.68 | 1.97 | 1.65 | 1.87 | 1.87 | 13.33% | 1,878,840 |
| Jan 28, 2025 | 1.68 | 1.73 | 1.60 | 1.65 | 1.65 | -5.17% | 812,839 |
| Jan 27, 2025 | 1.61 | 1.78 | 1.54 | 1.74 | 1.74 | 10.13% | 1,600,622 |
| Jan 24, 2025 | 1.93 | 1.97 | 1.51 | 1.58 | 1.58 | -21.39% | 2,669,232 |
| Jan 23, 2025 | 2.30 | 2.32 | 2.00 | 2.01 | 2.01 | -12.99% | 2,349,112 |
| Jan 22, 2025 | 2.32 | 2.50 | 2.18 | 2.31 | 2.31 | -13.16% | 2,720,605 |
| Jan 21, 2025 | 2.50 | 3.25 | 2.12 | 2.66 | 2.66 | 49.44% | 45,851,073 |
| Jan 17, 2025 | 1.90 | 1.98 | 1.75 | 1.78 | 1.78 | -10.10% | 738,494 |
| Jan 16, 2025 | 2.00 | 2.09 | 1.84 | 1.98 | 1.98 | 10.00% | 3,242,204 |