Trio Petroleum Corp. (TPET)
NYSEAMERICAN: TPET · Real-Time Price · USD
1.620
-0.010 (-0.61%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Trio Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.60 | 1.65 | 1.60 | 1.62 | 1.62 | -0.61% | 117,096 |
| Oct 8, 2026 | 1.62 | 1.67 | 1.59 | 1.63 | 1.63 | 2.52% | 266,180 |
| Oct 7, 2026 | 1.58 | 1.63 | 1.57 | 1.59 | 1.59 | 1.27% | 120,673 |
| Oct 6, 2026 | 1.53 | 1.62 | 1.49 | 1.57 | 1.57 | 1.29% | 190,785 |
| Oct 5, 2026 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -3.73% | 99,911 |
| Oct 2, 2026 | 1.60 | 1.61 | 1.57 | 1.61 | 1.61 | -1.23% | 152,518 |
| Oct 1, 2026 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | -3.55% | 173,526 |
| Sep 30, 2026 | 1.72 | 1.75 | 1.68 | 1.69 | 1.69 | - | 190,823 |
| Sep 29, 2026 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | -0.59% | 128,476 |
| Sep 28, 2026 | 1.76 | 1.78 | 1.70 | 1.70 | 1.70 | -0.58% | 223,100 |
| Sep 25, 2026 | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | - | 229,301 |
| Sep 24, 2026 | 1.76 | 1.84 | 1.71 | 1.71 | 1.71 | -2.84% | 410,565 |
| Sep 23, 2026 | 1.72 | 1.78 | 1.70 | 1.76 | 1.76 | 3.53% | 204,537 |
| Sep 22, 2026 | 1.69 | 1.74 | 1.65 | 1.70 | 1.70 | -3.95% | 397,414 |
| Sep 21, 2026 | 1.75 | 1.78 | 1.72 | 1.77 | 1.77 | 0.57% | 220,602 |
| Sep 18, 2026 | 1.83 | 1.90 | 1.75 | 1.76 | 1.76 | -6.88% | 299,142 |
| Sep 17, 2026 | 1.80 | 1.91 | 1.77 | 1.89 | 1.89 | 2.72% | 330,268 |
| Sep 16, 2026 | 1.92 | 1.95 | 1.78 | 1.84 | 1.84 | -6.60% | 697,757 |
| Sep 15, 2026 | 1.92 | 2.12 | 1.90 | 1.97 | 1.97 | 1.55% | 1,156,939 |
| Sep 14, 2026 | 2.13 | 2.24 | 1.90 | 1.94 | 1.94 | 3.19% | 2,025,797 |
| Sep 11, 2026 | 1.88 | 1.96 | 1.80 | 1.88 | 1.88 | -6.93% | 1,082,993 |
| Sep 10, 2026 | 2.10 | 2.34 | 1.91 | 2.02 | 2.02 | 11.60% | 21,092,771 |
| Sep 9, 2026 | 1.84 | 1.92 | 1.81 | 1.81 | 1.81 | - | 242,722 |
| Sep 8, 2026 | 1.74 | 1.90 | 1.73 | 1.81 | 1.81 | 2.84% | 357,443 |
| Sep 4, 2026 | 1.77 | 1.77 | 1.71 | 1.76 | 1.76 | -1.12% | 85,457 |
| Sep 3, 2026 | 1.79 | 1.86 | 1.76 | 1.78 | 1.78 | - | 121,978 |
| Sep 2, 2026 | 1.83 | 1.87 | 1.71 | 1.78 | 1.78 | -6.81% | 370,943 |
| Sep 1, 2026 | 1.79 | 1.96 | 1.71 | 1.91 | 1.91 | 3.80% | 695,507 |
| Aug 31, 2026 | 1.88 | 1.98 | 1.68 | 1.84 | 1.84 | -2.23% | 311,016 |
| Aug 28, 2026 | 1.92 | 1.94 | 1.86 | 1.88 | 1.88 | -3.24% | 59,828 |
| Aug 27, 2026 | 1.84 | 1.96 | 1.81 | 1.95 | 1.94 | 5.93% | 82,810 |
| Aug 26, 2026 | 1.91 | 1.93 | 1.82 | 1.84 | 1.84 | -0.73% | 130,268 |
| Aug 25, 2026 | 1.81 | 1.89 | 1.77 | 1.85 | 1.85 | 0.98% | 101,258 |
| Aug 24, 2026 | 1.86 | 1.97 | 1.81 | 1.83 | 1.83 | -1.69% | 78,611 |
| Aug 21, 2026 | 1.84 | 1.92 | 1.80 | 1.86 | 1.86 | 0.98% | 128,616 |
| Aug 20, 2026 | 1.81 | 1.89 | 1.81 | 1.85 | 1.85 | 0.20% | 71,420 |
| Aug 19, 2026 | 1.86 | 1.92 | 1.83 | 1.84 | 1.84 | -19.54% | 247,409 |
| Aug 18, 2026 | 2.33 | 2.34 | 2.25 | 2.29 | 2.29 | 1.84% | 384,051 |
| Aug 17, 2026 | 2.23 | 2.30 | 2.16 | 2.25 | 2.25 | 1.46% | 148,763 |
| Aug 14, 2026 | 2.20 | 2.25 | 2.16 | 2.22 | 2.21 | 1.03% | 76,793 |
| Aug 13, 2026 | 2.24 | 2.27 | 2.16 | 2.19 | 2.19 | -4.09% | 69,621 |
| Aug 12, 2026 | 2.35 | 2.38 | 2.23 | 2.29 | 2.29 | -3.93% | 69,323 |
| Aug 11, 2026 | 2.33 | 2.38 | 2.25 | 2.38 | 2.38 | 1.81% | 130,766 |
| Aug 10, 2026 | 2.18 | 2.34 | 2.11 | 2.34 | 2.34 | 10.98% | 112,164 |
| Aug 7, 2026 | 2.15 | 2.21 | 2.00 | 2.11 | 2.11 | -2.50% | 110,896 |
| Aug 6, 2026 | 2.30 | 2.34 | 2.11 | 2.16 | 2.16 | -6.29% | 228,684 |
| Aug 5, 2026 | 2.34 | 2.36 | 2.26 | 2.31 | 2.30 | -1.88% | 107,258 |
| Aug 4, 2026 | 2.38 | 2.44 | 2.34 | 2.35 | 2.35 | -3.69% | 115,517 |
| Aug 3, 2026 | 2.47 | 2.48 | 2.38 | 2.44 | 2.44 | -3.56% | 119,769 |
| Jul 31, 2026 | 2.57 | 2.59 | 2.50 | 2.53 | 2.53 | -1.26% | 165,891 |