Trio Petroleum Corp. (TPET)
NYSEAMERICAN: TPET · Real-Time Price · USD
1.760
-0.050 (-2.76%)
Oct 29, 2026, 4:00 PM EDT - Market closed
Trio Petroleum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.81 | 1.84 | 1.78 | 1.76 | 1.76 | -2.76% | 178,297 |
| Oct 28, 2026 | 1.66 | 1.89 | 1.63 | 1.81 | 1.81 | 9.04% | 532,958 |
| Oct 27, 2026 | 1.55 | 1.84 | 1.51 | 1.66 | 1.66 | 5.06% | 396,474 |
| Oct 26, 2026 | 1.58 | 1.71 | 1.55 | 1.58 | 1.58 | -8.14% | 312,009 |
| Oct 23, 2026 | 1.51 | 1.78 | 1.51 | 1.72 | 1.72 | 13.16% | 779,603 |
| Oct 22, 2026 | 1.51 | 1.55 | 1.45 | 1.52 | 1.52 | 4.11% | 627,150 |
| Oct 21, 2026 | 1.47 | 1.54 | 1.42 | 1.46 | 1.46 | -3.31% | 202,796 |
| Oct 20, 2026 | 1.58 | 1.58 | 1.48 | 1.51 | 1.51 | -1.95% | 199,148 |
| Oct 19, 2026 | 1.50 | 1.58 | 1.50 | 1.54 | 1.54 | -1.91% | 87,836 |
| Oct 16, 2026 | 1.47 | 1.60 | 1.44 | 1.57 | 1.57 | 6.80% | 328,385 |
| Oct 15, 2026 | 1.54 | 1.54 | 1.45 | 1.47 | 1.47 | -5.16% | 113,426 |
| Oct 14, 2026 | 1.61 | 1.62 | 1.54 | 1.55 | 1.55 | -3.13% | 99,850 |
| Oct 13, 2026 | 1.56 | 1.63 | 1.50 | 1.60 | 1.60 | 1.91% | 111,767 |
| Oct 12, 2026 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -3.09% | 92,399 |
| Oct 9, 2026 | 1.61 | 1.65 | 1.58 | 1.62 | 1.62 | -0.61% | 117,096 |
| Oct 8, 2026 | 1.62 | 1.67 | 1.59 | 1.63 | 1.63 | 2.52% | 273,483 |
| Oct 7, 2026 | 1.58 | 1.63 | 1.57 | 1.59 | 1.59 | 1.27% | 121,037 |
| Oct 6, 2026 | 1.53 | 1.62 | 1.49 | 1.57 | 1.57 | 1.29% | 192,114 |
| Oct 5, 2026 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -3.73% | 106,785 |
| Oct 2, 2026 | 1.60 | 1.61 | 1.57 | 1.61 | 1.61 | -1.23% | 164,290 |
| Oct 1, 2026 | 1.70 | 1.70 | 1.60 | 1.63 | 1.63 | -3.55% | 181,317 |
| Sep 30, 2026 | 1.72 | 1.75 | 1.68 | 1.69 | 1.69 | - | 196,112 |
| Sep 29, 2026 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | -0.59% | 130,565 |
| Sep 28, 2026 | 1.76 | 1.78 | 1.70 | 1.70 | 1.70 | -0.58% | 227,672 |
| Sep 25, 2026 | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | - | 230,401 |
| Sep 24, 2026 | 1.76 | 1.84 | 1.71 | 1.71 | 1.71 | -2.84% | 417,233 |
| Sep 23, 2026 | 1.72 | 1.78 | 1.70 | 1.76 | 1.76 | 3.53% | 212,176 |
| Sep 22, 2026 | 1.69 | 1.74 | 1.65 | 1.70 | 1.70 | -3.95% | 403,202 |
| Sep 21, 2026 | 1.75 | 1.78 | 1.72 | 1.77 | 1.77 | 0.57% | 227,830 |
| Sep 18, 2026 | 1.83 | 1.90 | 1.75 | 1.76 | 1.76 | -6.88% | 305,276 |
| Sep 17, 2026 | 1.80 | 1.91 | 1.77 | 1.89 | 1.89 | 2.72% | 335,802 |
| Sep 16, 2026 | 1.92 | 1.95 | 1.78 | 1.84 | 1.84 | -6.60% | 704,438 |
| Sep 15, 2026 | 1.92 | 2.12 | 1.90 | 1.97 | 1.97 | 1.55% | 1,191,780 |
| Sep 14, 2026 | 2.13 | 2.24 | 1.90 | 1.94 | 1.94 | 3.19% | 2,044,842 |
| Sep 11, 2026 | 1.88 | 1.96 | 1.80 | 1.88 | 1.88 | -6.93% | 1,101,177 |
| Sep 10, 2026 | 2.10 | 2.34 | 1.91 | 2.02 | 2.02 | 11.60% | 21,695,797 |
| Sep 9, 2026 | 1.84 | 1.92 | 1.81 | 1.81 | 1.81 | - | 245,587 |
| Sep 8, 2026 | 1.74 | 1.90 | 1.73 | 1.81 | 1.81 | 2.84% | 361,547 |
| Sep 4, 2026 | 1.77 | 1.77 | 1.71 | 1.76 | 1.76 | -1.12% | 87,423 |
| 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 |