Trio Petroleum Corp. (TPET)
NYSEAMERICAN: TPET · Real-Time Price · USD
1.170
-0.010 (-0.85%)
At close: May 20, 2025, 4:00 PM
1.320
+0.150 (12.82%)
Pre-market: May 21, 2025, 7:54 AM EDT
Trio Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 1.19 | 1.20 | 1.14 | 1.17 | 1.17 | -0.85% | 173,988 |
| May 19, 2025 | 1.18 | 1.22 | 1.16 | 1.18 | 1.18 | -0.84% | 64,826 |
| May 16, 2025 | 1.18 | 1.23 | 1.17 | 1.19 | 1.19 | 1.71% | 158,117 |
| May 15, 2025 | 1.20 | 1.22 | 1.17 | 1.17 | 1.17 | -4.10% | 53,328 |
| May 14, 2025 | 1.22 | 1.23 | 1.17 | 1.22 | 1.22 | -0.81% | 106,625 |
| May 13, 2025 | 1.28 | 1.28 | 1.18 | 1.23 | 1.23 | -3.91% | 190,076 |
| May 12, 2025 | 1.30 | 1.30 | 1.22 | 1.28 | 1.28 | 3.23% | 115,827 |
| May 9, 2025 | 1.25 | 1.30 | 1.23 | 1.24 | 1.24 | -3.13% | 76,297 |
| May 8, 2025 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 1.59% | 67,300 |
| May 7, 2025 | 1.36 | 1.36 | 1.23 | 1.26 | 1.26 | -0.79% | 81,811 |
| May 6, 2025 | 1.25 | 1.41 | 1.22 | 1.27 | 1.27 | 1.60% | 300,976 |
| May 5, 2025 | 1.25 | 1.28 | 1.22 | 1.25 | 1.25 | 2.46% | 48,573 |
| May 2, 2025 | 1.23 | 1.28 | 1.20 | 1.22 | 1.22 | -4.69% | 72,312 |
| May 1, 2025 | 1.22 | 1.33 | 1.17 | 1.28 | 1.28 | 6.67% | 239,814 |
| Apr 30, 2025 | 1.24 | 1.26 | 1.17 | 1.20 | 1.20 | -2.44% | 142,117 |
| Apr 29, 2025 | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -3.91% | 82,991 |
| Apr 28, 2025 | 1.29 | 1.33 | 1.25 | 1.28 | 1.28 | -1.54% | 101,201 |
| Apr 25, 2025 | 1.32 | 1.33 | 1.24 | 1.30 | 1.30 | 0.78% | 73,661 |
| Apr 24, 2025 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | - | 73,707 |
| Apr 23, 2025 | 1.25 | 1.29 | 1.22 | 1.29 | 1.29 | 3.20% | 154,462 |
| Apr 22, 2025 | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | -3.10% | 78,060 |
| Apr 21, 2025 | 1.23 | 1.29 | 1.20 | 1.29 | 1.29 | 5.31% | 113,992 |
| Apr 17, 2025 | 1.21 | 1.25 | 1.19 | 1.23 | 1.23 | 0.41% | 55,000 |
| Apr 16, 2025 | 1.18 | 1.27 | 1.18 | 1.22 | 1.22 | 3.39% | 129,604 |
| Apr 15, 2025 | 1.19 | 1.23 | 1.17 | 1.18 | 1.18 | -1.67% | 101,754 |
| Apr 14, 2025 | 1.30 | 1.32 | 1.17 | 1.20 | 1.20 | -7.69% | 284,425 |
| Apr 11, 2025 | 1.50 | 1.50 | 1.26 | 1.30 | 1.30 | -7.14% | 138,519 |
| Apr 10, 2025 | 1.35 | 1.49 | 1.31 | 1.40 | 1.40 | 3.70% | 254,545 |
| Apr 9, 2025 | 1.33 | 1.40 | 1.17 | 1.35 | 1.35 | 0.75% | 306,147 |
| Apr 8, 2025 | 1.39 | 1.44 | 1.33 | 1.34 | 1.34 | -4.96% | 151,063 |
| Apr 7, 2025 | 1.37 | 1.44 | 1.31 | 1.41 | 1.41 | - | 114,327 |
| Apr 4, 2025 | 1.48 | 1.52 | 1.34 | 1.41 | 1.41 | -6.62% | 121,446 |
| Apr 3, 2025 | 1.46 | 1.51 | 1.41 | 1.51 | 1.51 | 1.34% | 112,949 |
| Apr 2, 2025 | 1.35 | 1.55 | 1.35 | 1.49 | 1.49 | 4.93% | 462,629 |
| Apr 1, 2025 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | 2.90% | 146,643 |
| Mar 31, 2025 | 1.37 | 1.41 | 1.33 | 1.38 | 1.38 | 1.47% | 225,528 |
| Mar 28, 2025 | 1.37 | 1.42 | 1.32 | 1.36 | 1.36 | -2.16% | 180,275 |
| 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 |