Trio Petroleum Corp. (TPET)
NYSEAMERICAN: TPET · Real-Time Price · USD
1.110
-0.360 (-24.49%)
At close: Dec 20, 2024, 4:00 PM
1.090
-0.020 (-1.80%)
After-hours: Dec 20, 2024, 7:59 PM EST
Trio Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.36 | 1.37 | 1.05 | 1.11 | 1.11 | -24.49% | 2,710,854 |
| Dec 19, 2024 | 3.00 | 4.05 | 1.40 | 1.47 | 1.47 | 79.16% | 107,374,448 |
| Dec 18, 2024 | 0.83 | 0.87 | 0.82 | 0.82 | 0.82 | -1.03% | 101,500 |
| Dec 17, 2024 | 0.85 | 0.86 | 0.79 | 0.83 | 0.83 | -5.80% | 153,100 |
| Dec 16, 2024 | 0.93 | 0.93 | 0.86 | 0.88 | 0.88 | -5.37% | 202,226 |
| Dec 13, 2024 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | -2.03% | 134,504 |
| Dec 12, 2024 | 0.98 | 0.99 | 0.93 | 0.95 | 0.95 | -4.02% | 128,888 |
| Dec 11, 2024 | 1.00 | 1.01 | 0.96 | 0.99 | 0.99 | -2.08% | 136,200 |
| Dec 10, 2024 | 1.08 | 1.08 | 0.98 | 1.01 | 1.01 | -7.34% | 205,000 |
| Dec 9, 2024 | 1.08 | 1.15 | 1.04 | 1.09 | 1.09 | 5.83% | 330,800 |
| Dec 6, 2024 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 87,118 |
| Dec 5, 2024 | 1.13 | 1.17 | 1.03 | 1.06 | 1.06 | -6.19% | 253,400 |
| Dec 4, 2024 | 0.99 | 1.24 | 0.97 | 1.13 | 1.13 | 13.57% | 501,300 |
| Dec 3, 2024 | 1.05 | 1.05 | 0.90 | 1.00 | 1.00 | -4.33% | 304,400 |
| Dec 2, 2024 | 1.15 | 1.16 | 1.01 | 1.04 | 1.04 | -9.57% | 311,132 |
| Nov 29, 2024 | 1.21 | 1.21 | 1.13 | 1.15 | 1.15 | -6.50% | 198,800 |
| Nov 27, 2024 | 1.30 | 1.30 | 1.17 | 1.23 | 1.23 | -5.38% | 249,026 |
| Nov 26, 2024 | 1.19 | 1.34 | 1.19 | 1.30 | 1.30 | 10.17% | 455,500 |
| Nov 25, 2024 | 1.36 | 1.40 | 1.18 | 1.18 | 1.18 | -11.94% | 601,100 |
| Nov 22, 2024 | 1.18 | 1.35 | 1.13 | 1.34 | 1.34 | 14.53% | 909,200 |
| Nov 21, 2024 | 1.23 | 1.23 | 1.12 | 1.17 | 1.17 | -4.88% | 174,328 |
| Nov 20, 2024 | 1.35 | 1.37 | 1.19 | 1.23 | 1.23 | -7.52% | 303,200 |
| Nov 19, 2024 | 1.36 | 1.42 | 1.28 | 1.33 | 1.33 | -4.32% | 331,500 |
| Nov 18, 2024 | 1.51 | 1.70 | 1.32 | 1.39 | 1.39 | -12.03% | 472,737 |
| Nov 15, 2024 | 1.71 | 2.25 | 1.42 | 1.58 | 1.58 | -18.56% | 719,048 |
| Nov 14, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Nov 13, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Nov 12, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Nov 11, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Nov 8, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Nov 7, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Nov 6, 2024 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Nov 5, 2024 | 2.05 | 2.20 | 1.92 | 1.94 | 1.94 | -23.92% | 281,467 |
| Nov 4, 2024 | 2.57 | 2.64 | 2.35 | 2.55 | 2.55 | 3.66% | 265,020 |
| Nov 1, 2024 | 2.48 | 2.48 | 2.16 | 2.46 | 2.46 | -3.91% | 222,850 |
| Oct 31, 2024 | 2.58 | 2.74 | 2.44 | 2.56 | 2.56 | -0.78% | 511,637 |
| Oct 30, 2024 | 2.60 | 2.64 | 2.50 | 2.58 | 2.58 | -2.64% | 91,190 |
| Oct 29, 2024 | 2.65 | 2.76 | 2.63 | 2.65 | 2.65 | -5.02% | 129,706 |
| Oct 28, 2024 | 2.78 | 2.84 | 2.64 | 2.79 | 2.79 | -0.71% | 239,671 |
| Oct 25, 2024 | 2.75 | 2.87 | 2.67 | 2.81 | 2.81 | 2.18% | 248,195 |
| Oct 24, 2024 | 2.75 | 2.80 | 2.65 | 2.75 | 2.75 | -2.83% | 52,385 |
| Oct 23, 2024 | 2.97 | 2.98 | 2.74 | 2.83 | 2.83 | -4.39% | 92,505 |
| Oct 22, 2024 | 3.16 | 3.17 | 2.94 | 2.96 | 2.96 | -5.43% | 88,580 |
| Oct 21, 2024 | 3.10 | 3.18 | 3.04 | 3.13 | 3.13 | 0.97% | 73,925 |
| Oct 18, 2024 | 3.07 | 3.10 | 3.02 | 3.10 | 3.10 | -0.32% | 91,945 |
| Oct 17, 2024 | 3.14 | 3.18 | 3.03 | 3.11 | 3.11 | -2.81% | 46,925 |
| Oct 16, 2024 | 3.06 | 3.20 | 3.00 | 3.20 | 3.20 | 4.58% | 78,556 |
| Oct 15, 2024 | 3.00 | 3.07 | 2.88 | 3.06 | 3.06 | -0.65% | 158,691 |
| Oct 14, 2024 | 3.21 | 3.32 | 3.04 | 3.08 | 3.08 | -8.88% | 137,385 |
| Oct 11, 2024 | 3.35 | 3.38 | 3.21 | 3.38 | 3.38 | 0.90% | 114,375 |
| Oct 10, 2024 | 3.25 | 3.40 | 3.09 | 3.35 | 3.35 | 9.12% | 242,680 |
| Oct 9, 2024 | 3.22 | 3.27 | 2.92 | 3.07 | 3.07 | -7.53% | 207,067 |
| Oct 8, 2024 | 3.60 | 3.63 | 3.24 | 3.32 | 3.32 | -7.78% | 327,930 |
| Oct 7, 2024 | 3.50 | 3.80 | 3.44 | 3.60 | 3.60 | 5.26% | 607,385 |
| Oct 4, 2024 | 3.70 | 4.07 | 3.34 | 3.42 | 3.42 | -5.26% | 501,928 |
| Oct 3, 2024 | 3.60 | 3.94 | 3.55 | 3.61 | 3.61 | -3.99% | 617,556 |
| Oct 2, 2024 | 3.72 | 4.06 | 3.52 | 3.76 | 3.76 | 2.73% | 383,182 |
| Oct 1, 2024 | 3.53 | 4.50 | 3.40 | 3.66 | 3.66 | 0.27% | 1,896,665 |
| Sep 30, 2024 | 3.50 | 3.65 | 3.22 | 3.65 | 3.65 | 8.96% | 104,143 |
| Sep 27, 2024 | 3.20 | 3.48 | 3.20 | 3.35 | 3.35 | -0.89% | 53,495 |
| Sep 26, 2024 | 3.28 | 3.50 | 3.28 | 3.38 | 3.38 | 1.81% | 31,611 |
| Sep 25, 2024 | 3.54 | 3.66 | 3.25 | 3.32 | 3.32 | -6.21% | 62,226 |
| Sep 24, 2024 | 3.66 | 3.77 | 3.46 | 3.54 | 3.54 | -3.28% | 34,740 |
| Sep 23, 2024 | 3.66 | 3.86 | 3.66 | 3.66 | 3.66 | - | 38,312 |
| Sep 20, 2024 | 3.84 | 3.95 | 3.66 | 3.66 | 3.66 | -3.43% | 52,592 |
| Sep 19, 2024 | 3.90 | 3.90 | 3.56 | 3.79 | 3.79 | -1.81% | 37,740 |
| Sep 18, 2024 | 3.84 | 3.95 | 3.73 | 3.86 | 3.86 | - | 24,450 |
| Sep 17, 2024 | 4.00 | 4.03 | 3.80 | 3.86 | 3.86 | -1.78% | 18,606 |
| Sep 16, 2024 | 3.88 | 4.04 | 3.88 | 3.93 | 3.93 | -1.75% | 15,450 |
| Sep 13, 2024 | 4.44 | 4.44 | 3.91 | 4.00 | 4.00 | -4.53% | 32,130 |
| Sep 12, 2024 | 4.10 | 4.30 | 3.90 | 4.19 | 4.19 | 5.54% | 61,101 |
| Sep 11, 2024 | 4.20 | 4.20 | 3.86 | 3.97 | 3.97 | -5.25% | 45,790 |
| Sep 10, 2024 | 3.68 | 4.35 | 3.60 | 4.19 | 4.19 | 19.71% | 129,795 |
| Sep 9, 2024 | 3.68 | 3.69 | 3.44 | 3.50 | 3.50 | 2.34% | 26,455 |
| Sep 6, 2024 | 3.88 | 3.89 | 3.40 | 3.42 | 3.42 | -9.04% | 40,815 |
| Sep 5, 2024 | 3.85 | 3.93 | 3.73 | 3.76 | 3.76 | -1.83% | 27,325 |
| Sep 4, 2024 | 3.99 | 4.07 | 3.73 | 3.83 | 3.83 | -3.53% | 40,115 |
| Sep 3, 2024 | 4.12 | 4.12 | 3.83 | 3.97 | 3.97 | 0.25% | 66,935 |
| Aug 30, 2024 | 4.28 | 4.38 | 3.91 | 3.96 | 3.96 | -7.91% | 63,440 |
| Aug 29, 2024 | 4.41 | 4.63 | 4.27 | 4.30 | 4.30 | -3.37% | 54,410 |
| Aug 28, 2024 | 4.76 | 4.79 | 4.26 | 4.45 | 4.45 | -6.90% | 72,236 |
| Aug 27, 2024 | 4.84 | 4.94 | 4.72 | 4.78 | 4.78 | -2.85% | 47,681 |
| Aug 26, 2024 | 4.88 | 5.10 | 4.84 | 4.92 | 4.92 | 1.65% | 82,680 |
| Aug 23, 2024 | 5.00 | 5.00 | 4.70 | 4.84 | 4.84 | 0.41% | 32,175 |
| Aug 22, 2024 | 4.88 | 4.98 | 4.73 | 4.82 | 4.82 | -1.43% | 45,635 |
| Aug 21, 2024 | 4.80 | 5.00 | 4.60 | 4.89 | 4.89 | -0.81% | 34,207 |
| Aug 20, 2024 | 4.92 | 4.98 | 4.80 | 4.93 | 4.93 | -0.20% | 43,210 |
| Aug 19, 2024 | 4.66 | 5.09 | 4.66 | 4.94 | 4.94 | 5.56% | 68,665 |
| Aug 16, 2024 | 5.00 | 5.03 | 4.56 | 4.68 | 4.68 | -7.51% | 152,270 |
| Aug 15, 2024 | 5.34 | 5.64 | 5.04 | 5.06 | 5.06 | -5.07% | 150,446 |
| Aug 14, 2024 | 5.42 | 5.57 | 5.27 | 5.33 | 5.33 | -5.66% | 117,535 |
| Aug 13, 2024 | 6.10 | 6.10 | 5.31 | 5.65 | 5.65 | -7.83% | 166,800 |
| Aug 12, 2024 | 5.12 | 6.23 | 5.04 | 6.13 | 6.13 | 19.73% | 720,706 |
| Aug 9, 2024 | 5.08 | 5.29 | 4.95 | 5.12 | 5.12 | -1.73% | 155,380 |
| Aug 8, 2024 | 5.78 | 6.10 | 5.16 | 5.21 | 5.21 | -4.93% | 407,301 |
| Aug 7, 2024 | 5.18 | 5.80 | 4.91 | 5.48 | 5.48 | 8.30% | 324,895 |
| Aug 6, 2024 | 5.20 | 5.50 | 4.90 | 5.06 | 5.06 | -13.36% | 198,881 |
| Aug 5, 2024 | 5.01 | 5.93 | 4.69 | 5.84 | 5.84 | 19.18% | 941,840 |
| Aug 2, 2024 | 5.00 | 5.10 | 4.83 | 4.90 | 4.90 | -1.61% | 63,351 |
| Aug 1, 2024 | 5.14 | 5.24 | 4.97 | 4.98 | 4.98 | -2.92% | 99,240 |