Dark

TPET
Trio Petroleum Corp.
stock NYSEAMERICAN

At Close

Sep 4, 2026 3:59:30 PM EDT

1.74USD-2.247%(-0.04)87,424

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 4, 2026 9:19:30 AM EDT

1.80USD+1.124%(+0.02)2,774

After-hours

Sep 4, 2026 4:10:30 PM EDT

1.76USD+1.149%(+0.02)244

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	1.7700	1.7700	1.7100	1.7600	-1.124%	87,424	0.000%
2026-09-03	1.7900	1.8600	1.7600	1.7800	0.000%	121,978	-1.124%
2026-09-02	1.8300	1.8700	1.7100	1.7800	-6.806%	370,943	-1.124%
2026-09-01	1.7900	1.9600	1.7100	1.9100	+3.804%	695,507	-7.853%
2026-08-31	1.8800	1.9800	1.6801	1.8400	-2.226%	311,016	-4.348%
2026-08-28	1.9188	1.9431	1.8603	1.8819	-3.239%	59,829	-6.477%
2026-08-27	1.8360	1.9566	1.8090	1.9449	+5.931%	82,810	-9.507%
2026-08-26	1.9080	1.9260	1.8225	1.8360	-0.730%	130,269	-4.139%
2026-08-25	1.8099	1.8900	1.7730	1.8495	+0.983%	101,258	-4.839%
2026-08-24	1.8630	1.9665	1.8099	1.8315	-1.691%	78,612	-3.904%
2026-08-21	1.8387	1.9152	1.8000	1.8630	+0.976%	128,616	-5.529%
2026-08-20	1.8090	1.8900	1.8090	1.8450	+0.196%	71,421	-4.607%
2026-08-19	1.8639	1.9206	1.8270	1.8414	-19.544%	247,410	-4.421%
2026-08-18	2.3319	2.3382	2.2500	2.2887	+1.842%	384,052	-23.100%
2026-08-17	2.2311	2.2950	2.1600	2.2473	+1.463%	148,764	-21.684%
2026-08-14	2.1987	2.2500	2.1609	2.2149	+1.026%	76,794	-20.538%
2026-08-13	2.2401	2.2716	2.1555	2.1924	-4.094%	69,622	-19.723%
2026-08-12	2.3481	2.3751	2.2329	2.2860	-3.933%	69,323	-23.010%
2026-08-11	2.3319	2.3796	2.2509	2.3796	+1.810%	130,767	-26.038%
2026-08-10	2.1762	2.3373	2.1078	2.3373	+10.983%	112,165	-24.699%
2026-08-07	2.1519	2.2086	2.0016	2.1060	-2.500%	110,896	-16.429%
2026-08-06	2.3040	2.3400	2.1060	2.1600	-6.287%	228,685	-18.519%
2026-08-05	2.3400	2.3634	2.2590	2.3049	-1.877%	107,258	-23.641%
2026-08-04	2.3841	2.4363	2.3400	2.3490	-3.690%	115,518	-25.074%
2026-08-03	2.4732	2.4750	2.3760	2.4390	-3.559%	119,769	-27.839%
2026-07-31	2.5713	2.5938	2.4975	2.5290	-1.265%	165,892	-30.407%
2026-07-30	2.6010	2.6100	2.4750	2.5614	-1.181%	111,265	-31.288%
2026-07-29	2.5371	2.6100	2.4291	2.5920	+7.744%	239,018	-32.099%
2026-07-28	2.3625	2.4174	2.2959	2.4057	-0.261%	146,272	-26.840%
2026-07-27	2.3985	2.4642	2.3121	2.4120	-8.936%	277,615	-27.032%
2026-07-24	2.8467	2.8971	2.5380	2.6487	-8.602%	554,223	-33.552%
2026-07-23	2.9052	3.0528	2.8170	2.8980	+2.222%	745,482	-39.268%
2026-07-22	2.7747	2.8665	2.7234	2.8350	-1.099%	129,735	-37.919%
2026-07-21	2.7540	2.8665	2.7090	2.8665	+0.252%	169,909	-38.601%
2026-07-20	2.9547	2.9547	2.7450	2.8593	-3.640%	348,428	-38.446%
2026-07-17	2.9700	3.0060	2.7450	2.9673	+2.106%	269,130	-40.687%
2026-07-16	2.7891	2.9151	2.7513	2.9061	+2.606%	165,854	-39.438%
2026-07-15	2.7720	2.8530	2.7009	2.8323	+1.516%	151,148	-37.860%
2026-07-14	2.8818	2.9583	2.6649	2.7900	-7.463%	346,286	-36.918%
2026-07-13	2.8350	3.1023	2.7990	3.0150	+7.821%	1,117,865	-41.625%
2026-07-10	2.7081	2.7990	2.6541	2.7963	-0.096%	175,075	-37.060%
2026-07-09	2.6100	2.7990	2.5335	2.7990	+3.322%	376,882	-37.120%
2026-07-08	3.0384	3.0609	2.5947	2.7090	-10.682%	4,066,268	-35.031%
2026-07-07	2.7621	3.0330	2.7009	3.0330	+9.061%	530,623	-41.972%
2026-07-06	2.7000	2.8062	2.6919	2.7810	+2.318%	101,075	-36.713%
2026-07-02	2.6550	2.7432	2.6433	2.7180	-1.436%	125,318	-35.247%
2026-07-01	2.6973	2.7891	2.6424	2.7576	-1.129%	64,688	-36.176%
2026-06-30	2.7000	2.7900	2.6100	2.7891	+2.957%	125,218	-36.897%
2026-06-29	2.5200	2.7513	2.5200	2.7090	+3.686%	333,661	-35.031%
2026-06-26	2.5353	2.6127	2.5200	2.6127	+0.799%	179,262	-32.637%
2026-06-25	2.5353	2.6730	2.4300	2.5920	0.000%	226,221	-32.099%
2026-06-24	2.6100	2.7900	2.4309	2.5920	-2.141%	149,165	-32.099%
2026-06-23	2.6469	2.7270	2.6118	2.6487	-1.900%	80,028	-33.552%
2026-06-22	2.7000	2.7900	2.6298	2.7000	-1.413%	111,204	-34.815%
2026-06-18	2.6415	2.7900	2.6100	2.7387	+1.433%	176,534	-35.736%
2026-06-17	2.6973	2.8800	2.6568	2.7000	-0.859%	124,513	-34.815%
2026-06-16	2.6010	2.7630	2.5425	2.7234	+5.436%	147,096	-35.375%
2026-06-15	2.6325	2.6721	2.5254	2.5830	-12.152%	355,332	-31.862%
2026-06-12	2.9700	3.0204	2.8305	2.9403	-5.249%	306,885	-40.142%
2026-06-11	3.3705	3.4353	3.0825	3.1032	-13.301%	1,187,666	-43.284%
2026-06-10	3.2202	3.8160	3.1770	3.5793	+12.631%	3,084,483	-50.828%
2026-06-09	3.2391	3.2760	3.0762	3.1779	-6.265%	453,709	-44.618%
2026-06-08	3.1950	3.4911	3.1680	3.3903	+6.113%	1,439,657	-48.087%
2026-06-05	3.3588	3.3786	3.1950	3.1950	-6.702%	112,039	-44.914%
2026-06-04	3.4200	3.4893	3.2697	3.4245	-1.857%	206,011	-48.606%
2026-06-03	3.3615	3.5856	3.3615	3.4893	+2.026%	178,844	-49.560%
2026-06-02	3.3480	3.5955	3.3480	3.4200	-5.000%	196,479	-48.538%
2026-06-01	3.4074	3.6090	3.3390	3.6000	+9.890%	426,106	-51.111%
2026-05-29	3.3210	3.3525	3.1689	3.2760	-0.817%	105,682	-46.276%
2026-05-28	3.2310	3.4101	3.2310	3.3030	+4.558%	263,718	-46.715%
2026-05-27	3.1293	3.2175	3.1050	3.1590	-3.172%	93,555	-44.286%
2026-05-26	3.2832	3.4191	3.1500	3.2625	-0.983%	221,142	-46.054%
2026-05-22	3.3210	3.4776	3.0600	3.2949	-4.909%	432,511	-46.584%
2026-05-21	3.4794	3.5100	3.2643	3.4650	+0.785%	208,011	-49.206%
2026-05-20	3.5010	3.5910	3.3795	3.4380	-3.291%	193,490	-48.807%
2026-05-19	3.5964	3.7080	3.5208	3.5550	+0.254%	325,684	-50.492%
2026-05-18	3.6000	3.6135	3.3300	3.5460	-4.600%	329,177	-50.367%
2026-05-15	3.6000	3.7287	3.5280	3.7170	+5.897%	373,185	-52.650%
2026-05-14	3.4713	3.6000	3.2760	3.5100	-1.191%	324,205	-49.858%
2026-05-13	3.6000	3.6243	3.5109	3.5523	+1.205%	234,946	-50.455%
2026-05-12	3.9357	3.9357	3.5100	3.5100	-10.035%	576,644	-49.858%
2026-05-11	4.0302	4.2183	3.8700	3.9015	-5.142%	399,051	-54.889%
2026-05-08	4.1958	4.3200	3.8700	4.1130	-2.911%	292,398	-57.209%
2026-05-07	4.1598	4.2633	4.0950	4.2363	+1.553%	378,235	-58.454%
2026-05-06	4.1490	4.3092	4.1220	4.1715	-9.561%	468,199	-57.809%
2026-05-05	4.6350	4.7043	4.5180	4.6125	-4.206%	210,132	-61.843%
2026-05-04	4.5900	4.9050	4.5666	4.8150	0.000%	401,268	-63.448%
2026-05-01	4.7187	4.8348	4.4820	4.8150	+0.753%	373,140	-63.448%
2026-04-30	4.9500	4.9500	4.6359	4.7790	-5.432%	363,762	-63.172%
2026-04-29	4.6224	5.1930	4.4469	5.0535	+9.305%	1,059,080	-65.173%
2026-04-28	4.7250	4.7448	4.4730	4.6233	+0.725%	446,602	-61.932%
2026-04-27	4.5000	4.6800	4.4325	4.5900	+2.000%	283,791	-61.656%
2026-04-24	4.5891	4.5891	4.4208	4.5000	-4.762%	347,595	-60.889%
2026-04-23	4.7583	4.8555	4.3650	4.7250	+1.176%	624,265	-62.751%
2026-04-22	4.7133	4.8600	4.5000	4.6701	-10.271%	796,822	-62.313%
2026-04-21	4.3227	5.3010	4.2696	5.2047	+18.213%	1,994,139	-66.184%
2026-04-20	4.1400	4.5063	4.1310	4.4028	+6.812%	470,536	-60.025%
2026-04-17	4.2057	4.3110	4.0500	4.1220	-9.984%	715,070	-57.302%
2026-04-16	4.5486	4.6557	4.4100	4.5792	+0.020%	476,532	-61.565%
2026-04-15	4.4775	4.6350	4.4352	4.5783	-0.255%	386,981	-61.558%
2026-04-14	4.5000	4.6170	4.3200	4.5900	-3.864%	690,655	-61.656%
2026-04-13	4.9716	5.3100	4.6530	4.7745	+6.891%	1,779,267	-63.138%
2026-04-10	4.5927	4.7520	4.4550	4.4667	-7.717%	702,124	-60.597%
2026-04-09	4.9140	5.1525	4.4298	4.8402	-11.546%	1,269,666	-63.638%
2026-04-08	4.5000	5.4720	4.1517	5.4720	-14.342%	2,397,629	-67.836%
2026-04-07	6.1200	6.6150	6.1155	6.3882	+3.939%	1,570,330	-72.449%
2026-04-06	6.3000	6.5583	5.9886	6.1461	-7.691%	1,338,099	-71.364%
2026-04-02	7.5762	7.6356	6.4863	6.6582	+7.843%	4,912,359	-73.566%
2026-04-01	5.7132	6.2910	5.5719	6.1740	-0.580%	970,209	-71.493%
2026-03-31	6.7500	6.8580	5.9472	6.2100	-17.681%	1,382,698	-71.659%
2026-03-30	7.7607	7.8993	7.2153	7.5438	-8.723%	1,469,719	-76.670%
2026-03-27	7.1586	8.6400	6.4800	8.2647	+14.544%	2,330,120	-78.705%
2026-03-26	7.6680	8.2629	7.0668	7.2153	-2.232%	2,391,658	-75.607%
2026-03-25	7.2423	7.3800	6.0669	7.3800	-3.529%	1,639,087	-76.152%
2026-03-24	7.9479	8.2800	7.2900	7.6500	0.000%	1,925,177	-76.993%
2026-03-23	8.0559	8.1936	7.2000	7.6500	-16.667%	2,812,754	-76.993%
2026-03-20	9.4500	9.4500	8.3988	9.1800	-3.774%	1,531,091	-80.828%
2026-03-19	10.7100	10.7100	8.9820	9.5400	-4.505%	2,513,417	-81.551%
2026-03-18	11.2500	12.0600	9.0000	9.9900	+5.714%	5,656,518	-82.382%
2026-03-17	10.1250	10.4040	9.3600	9.4500	-9.483%	1,562,424	-81.376%
2026-03-16	12.0600	12.0600	10.2600	10.4400	-23.684%	2,655,504	-83.142%
2026-03-13	14.4000	14.5800	13.2300	13.6800	-14.124%	2,404,761	-87.135%
2026-03-12	15.3000	16.9200	14.6709	15.9300	+19.595%	6,380,924	-88.952%
2026-03-11	13.7700	14.6250	12.6900	13.3200	-5.128%	3,768,289	-86.787%
2026-03-10	16.0650	16.1091	12.0600	14.0400	-8.235%	6,660,448	-87.464%
2026-03-09	20.3400	20.9700	14.4000	15.3000	-11.917%	13,835,654	-88.497%
2026-03-06	18.9000	21.6000	16.3800	17.3700	+21.384%	28,991,797	-89.868%
2026-03-05	8.9559	22.5000	8.9550	14.3100	+87.279%	44,360,866	-87.701%
2026-03-04	16.2000	16.2000	7.0227	7.6410	-56.462%	13,218,473	-76.966%
2026-03-03	17.1000	18.9000	13.8600	17.5500	+74.107%	34,095,581	-89.972%
2026-03-02	9.4500	12.2400	8.3790	10.0800	+166.667%	48,723,617	-82.540%
2026-02-27	3.6108	3.8565	3.4443	3.7800	+10.526%	773,198	-53.439%
2026-02-26	3.4506	3.6900	3.3417	3.4200	-2.188%	168,940	-48.538%
2026-02-25	3.4605	3.5595	3.1950	3.4965	-3.526%	163,753	-49.664%
2026-02-24	3.6189	3.6387	3.4209	3.6243	-0.050%	105,624	-51.439%
2026-02-23	3.6000	3.6999	3.4200	3.6261	-2.137%	273,731	-51.463%
2026-02-20	4.2300	4.2300	3.5010	3.7053	-12.960%	456,885	-52.500%
2026-02-19	3.9600	4.2786	3.8430	4.2570	+12.032%	565,354	-58.656%
2026-02-18	3.5100	4.2075	3.4848	3.7998	+10.814%	348,834	-53.682%
2026-02-17	3.6000	3.7485	3.3327	3.4290	-6.181%	81,252	-48.673%
2026-02-13	3.6000	3.9492	3.6000	3.6549	-4.649%	61,782	-51.845%
2026-02-12	4.2264	4.3299	3.7314	3.8331	-10.713%	41,315	-54.084%
2026-02-11	4.5522	4.6134	4.0824	4.2930	-3.088%	71,513	-59.003%
2026-02-10	4.5900	4.6395	4.4100	4.4298	-2.631%	33,715	-60.269%
2026-02-09	4.6215	4.8600	4.5180	4.5495	-3.068%	55,636	-61.314%
2026-02-06	4.8015	4.9986	4.3299	4.6935	+6.212%	141,792	-62.501%
2026-02-05	4.5288	4.7754	4.3218	4.4190	-3.650%	70,553	-60.172%
2026-02-04	5.8185	5.8887	4.1778	4.5864	-22.788%	276,471	-61.626%
2026-02-03	5.9400	6.1110	5.6880	5.9400	+4.762%	109,202	-70.370%
2026-02-02	6.3000	6.3000	5.5440	5.6700	-13.295%	78,649	-68.959%
2026-01-30	7.1100	7.4061	6.5070	6.5394	-11.745%	79,486	-73.086%
2026-01-29	7.5951	7.7850	7.1100	7.4097	-0.831%	145,972	-76.247%
2026-01-28	7.5897	7.5897	7.2900	7.4718	-1.167%	39,555	-76.445%
2026-01-27	7.2900	7.6356	7.1100	7.5600	+4.218%	110,058	-76.720%
2026-01-26	7.8615	7.8615	7.2540	7.2540	-7.875%	32,876	-75.738%
2026-01-23	7.5366	7.8750	7.3800	7.8741	+6.695%	55,904	-77.648%
2026-01-22	7.2522	7.5600	7.2450	7.3800	+2.500%	39,600	-76.152%
2026-01-21	7.5663	7.7400	7.1109	7.2000	-4.875%	44,313	-75.556%
2026-01-20	7.0470	7.5897	7.0470	7.5690	-1.059%	51,510	-76.747%
2026-01-16	7.3467	7.6896	7.2090	7.6500	+2.533%	28,019	-76.993%
2026-01-15	7.8957	7.9794	7.1109	7.4610	-7.684%	58,220	-76.411%
2026-01-14	8.0091	8.9910	7.7040	8.0820	+1.941%	185,323	-78.223%
2026-01-13	7.2540	8.4600	7.2540	7.9281	+2.442%	198,443	-77.800%
2026-01-12	7.1280	7.8408	6.9390	7.7391	+1.165%	112,667	-77.258%
2026-01-09	7.8192	7.8192	7.2198	7.6500	-2.857%	45,148	-76.993%
2026-01-08	7.4034	7.9173	7.1820	7.8750	+6.968%	59,634	-77.651%
2026-01-07	7.2270	7.6464	7.1199	7.3620	-0.728%	51,125	-76.093%
2026-01-06	7.3665	7.7166	7.2000	7.4160	-0.459%	59,189	-76.268%
2026-01-05	7.7256	8.0100	7.0713	7.4502	+1.074%	1,185,593	-76.376%
2026-01-02	7.1910	7.3755	6.9390	7.3710	+3.149%	9,321	-76.123%
2025-12-31	7.3998	7.6500	6.8157	7.1460	-3.183%	28,557	-75.371%
2025-12-30	7.7400	8.0100	7.2675	7.3809	-3.449%	22,773	-76.155%
2025-12-29	7.0686	7.6500	6.8535	7.6446	+6.401%	25,326	-76.977%
2025-12-26	7.1685	7.1991	6.8400	7.1847	-0.188%	11,216	-75.504%
2025-12-24	7.0470	7.4592	6.3639	7.1982	-3.639%	17,927	-75.549%
2025-12-23	6.9570	7.5222	6.7959	7.4700	+3.945%	29,113	-76.439%
2025-12-22	6.8481	7.2450	6.4800	7.1865	+6.609%	86,428	-75.510%
2025-12-19	6.8490	6.8490	6.3900	6.7410	+1.216%	39,012	-73.891%
2025-12-18	7.2837	7.2837	6.3450	6.6600	-18.681%	122,020	-73.574%
2025-12-17	7.0434	8.4600	6.9759	8.1900	+14.393%	163,338	-78.510%
2025-12-16	7.1892	7.4610	6.9300	7.1595	-4.110%	8,982	-75.417%
2025-12-15	7.4781	7.6005	6.8472	7.4664	-2.400%	36,610	-76.428%
2025-12-12	7.7184	7.9110	7.4700	7.6500	-0.886%	9,111	-76.993%
2025-12-11	7.6500	7.7184	7.4250	7.7184	+0.776%	6,159	-77.197%
2025-12-10	7.5501	7.8858	7.4097	7.6590	+0.118%	16,743	-77.020%
2025-12-09	7.6500	7.6500	7.2189	7.6500	-1.048%	23,972	-76.993%
2025-12-08	8.1900	8.1900	7.5699	7.7310	-5.894%	8,206	-77.235%
2025-12-05	7.9200	8.2260	7.6500	8.2152	+1.422%	20,792	-78.576%
2025-12-04	8.6400	8.6400	7.9299	8.1000	+1.695%	63,968	-78.272%
2025-12-03	7.8642	8.0991	7.5600	7.9650	+3.303%	14,121	-77.903%
2025-12-02	8.1063	8.3673	7.6131	7.7103	-4.864%	20,281	-77.173%
2025-12-01	7.5798	8.4591	7.5609	8.1045	+6.922%	25,224	-78.284%
2025-11-28	7.4709	7.6293	7.3800	7.5798	+2.707%	6,956	-76.780%
2025-11-26	7.5870	8.0415	7.3800	7.3800	-2.786%	14,731	-76.152%
2025-11-25	7.8984	7.8984	7.5645	7.5915	-2.934%	6,841	-76.816%
2025-11-24	7.6410	7.8210	7.3818	7.8210	+4.636%	12,956	-77.496%
2025-11-21	7.7400	7.7400	7.2252	7.4745	-2.706%	12,428	-76.453%
2025-11-20	8.1000	8.2665	7.6500	7.6824	-5.721%	11,454	-77.090%
2025-11-19	8.3673	8.4618	7.9650	8.1486	-5.678%	14,719	-78.401%
2025-11-18	8.3709	8.6391	8.2818	8.6391	+2.171%	10,112	-79.628%
2025-11-17	8.5680	8.5986	8.3700	8.4555	-2.258%	6,607	-79.185%
2025-11-14	8.8830	8.8830	8.4600	8.6508	-2.436%	13,882	-79.655%
2025-11-13	9.0000	9.0900	8.7300	8.8668	-1.480%	7,174	-80.151%
2025-11-12	9.2700	9.2700	8.8695	9.0000	-1.961%	7,288	-80.444%
2025-11-11	9.3600	9.4500	9.0900	9.1800	-2.857%	16,768	-80.828%
2025-11-10	9.7200	9.8019	8.6670	9.4500	+9.386%	39,178	-81.376%
2025-11-07	8.2800	8.6859	8.1900	8.6391	+4.303%	20,350	-79.628%
2025-11-06	8.7300	8.7300	8.1900	8.2827	-5.124%	17,140	-78.751%
2025-11-05	8.5500	8.7300	8.2827	8.7300	+1.539%	16,740	-79.840%
2025-11-04	8.9424	8.9874	8.1495	8.5977	-4.470%	134,064	-79.529%
2025-11-03	9.1800	9.1800	8.4600	9.0000	-2.913%	29,896	-80.444%
2025-10-31	8.7930	9.8946	8.6400	9.2700	+7.292%	91,145	-81.014%
2025-10-30	9.2700	9.3600	8.4456	8.6400	-6.796%	32,395	-79.630%
2025-10-29	9.4500	9.5400	9.0900	9.2700	0.000%	23,874	-81.014%
2025-10-28	9.4500	9.4500	9.0324	9.2700	-2.830%	42,230	-81.014%
2025-10-27	9.2700	9.5400	9.0063	9.5400	-1.852%	42,286	-81.551%
2025-10-24	9.9000	9.9747	9.4500	9.7200	-3.571%	96,610	-81.893%
2025-10-23	11.8800	12.3300	9.9900	10.0800	+0.901%	454,720	-82.540%
2025-10-22	9.8100	10.2600	9.5400	9.9900	0.000%	672,873	-82.382%
2025-10-21	9.9900	10.1700	9.7200	9.9900	0.000%	11,644	-82.382%
2025-10-20	9.6300	10.0800	9.2700	9.9900	+4.717%	29,101	-82.382%
2025-10-17	9.3600	9.7200	9.2700	9.5400	+1.923%	9,843	-81.551%
2025-10-16	9.6300	9.6300	9.2700	9.3600	-0.952%	11,258	-81.197%
2025-10-15	9.4500	9.7200	9.3438	9.4500	0.000%	8,700	-81.376%
2025-10-14	9.4500	9.6300	9.2700	9.4500	-1.408%	13,584	-81.376%
2025-10-13	9.3600	9.7200	9.1800	9.5850	+2.404%	15,951	-81.638%
2025-10-10	9.6300	9.9000	9.3600	9.3600	-3.704%	7,298	-81.197%
2025-10-09	10.2600	10.2600	9.5400	9.7200	-1.818%	13,043	-81.893%
2025-10-08	9.9000	10.1700	9.7200	9.9000	-0.901%	7,621	-82.222%
2025-10-07	10.3500	10.3950	9.8100	9.9900	-2.632%	13,337	-82.382%
2025-10-06	9.3600	10.6200	9.3600	10.2600	+3.636%	30,315	-82.846%
2025-10-03	9.5400	10.3500	9.5400	9.9000	+4.762%	26,713	-82.222%
2025-10-02	9.5400	9.6300	9.2700	9.4500	0.000%	13,483	-81.376%
2025-10-01	9.5400	10.1700	9.1800	9.4500	0.000%	16,270	-81.376%
2025-09-30	9.9000	9.9000	9.3600	9.4500	-0.943%	11,449	-81.376%
2025-09-29	9.8100	9.8946	9.4500	9.5400	-4.505%	17,640	-81.551%
2025-09-26	10.1700	10.8450	9.5400	9.9900	-1.770%	94,872	-82.382%
2025-09-25	9.9000	10.3500	9.6300	10.1700	+3.670%	47,058	-82.694%
2025-09-24	9.4500	10.3500	9.2700	9.8100	+4.808%	56,719	-82.059%
2025-09-23	9.3600	9.7200	9.1800	9.3600	0.000%	47,964	-81.197%
2025-09-22	9.4500	9.6300	9.0297	9.3600	-1.887%	19,361	-81.197%
2025-09-19	9.4500	9.8100	9.3600	9.5400	+0.952%	28,571	-81.551%
2025-09-18	9.9000	10.2042	9.4500	9.4500	-3.670%	16,915	-81.376%
2025-09-17	10.6200	10.7442	9.7200	9.8100	-8.403%	25,077	-82.059%
2025-09-16	10.8900	10.8900	10.6200	10.7100	-1.653%	9,690	-83.567%
2025-09-15	10.6200	10.9800	10.3509	10.8900	+3.419%	12,988	-83.838%
2025-09-12	10.8900	11.2500	10.4400	10.5300	-2.500%	9,689	-83.286%
2025-09-11	10.7100	11.2500	10.4409	10.8000	-6.977%	11,509	-83.704%
2025-09-10	10.1700	11.7000	10.1700	11.6100	+12.174%	45,621	-84.841%
2025-09-09	9.9000	10.8000	9.8550	10.3500	+3.604%	29,994	-82.995%
2025-09-08	9.6300	10.3500	9.6300	9.9900	-1.770%	10,548	-82.382%
2025-09-05	10.0800	10.3500	9.9900	10.1700	-0.877%	3,545	-82.694%
2025-09-04	10.1700	10.3500	9.9936	10.2600	-0.870%	6,935	-82.846%
2025-09-03	10.0800	10.3500	10.0800	10.3500	+0.877%	10,690	-82.995%
2025-09-02	10.2600	10.2600	9.7236	10.2600	+3.167%	6,789	-82.846%
2025-08-29	10.0800	10.2600	9.9000	9.9450	-1.778%	12,493	-82.303%
2025-08-28	10.0800	10.2600	9.9900	10.1250	-0.442%	8,138	-82.617%
2025-08-27	9.9000	10.3500	9.8100	10.1700	+1.802%	14,816	-82.694%
2025-08-26	10.0800	10.0800	9.8685	9.9900	+0.909%	10,541	-82.382%
2025-08-25	10.0800	10.1646	9.6300	9.9000	+4.762%	15,264	-82.222%
2025-08-22	9.3600	9.8100	9.3150	9.4500	-1.869%	11,404	-81.376%
2025-08-21	9.7200	9.7200	9.3600	9.6300	+0.943%	6,998	-81.724%
2025-08-20	9.4500	9.6300	9.2700	9.5400	0.000%	18,952	-81.551%
2025-08-19	10.0800	10.0800	9.2700	9.5400	-5.357%	14,941	-81.551%
2025-08-18	10.1700	10.2600	9.9000	10.0800	-2.609%	13,193	-82.540%
2025-08-15	9.8100	10.3500	9.5409	10.3500	+4.545%	17,736	-82.995%
2025-08-14	9.7200	9.9000	9.0000	9.9000	+0.917%	14,554	-82.222%
2025-08-13	10.1700	10.1700	9.6300	9.8100	-2.679%	10,971	-82.059%
2025-08-12	9.9900	10.0800	9.7200	10.0800	+0.901%	17,995	-82.540%
2025-08-11	10.0800	10.3491	9.8100	9.9900	-1.770%	21,315	-82.382%
2025-08-08	10.0800	10.7100	9.9900	10.1700	-0.877%	11,776	-82.694%
2025-08-07	10.2600	10.3284	9.9000	10.2600	+0.885%	11,389	-82.846%
2025-08-06	10.4400	10.8000	9.9900	10.1700	-0.877%	36,434	-82.694%
2025-08-05	10.3500	10.6200	10.1709	10.2600	-1.724%	18,231	-82.846%
2025-08-04	10.4400	10.5687	10.1934	10.4400	-1.570%	15,867	-83.142%
2025-08-01	10.5300	10.8000	9.9000	10.6065	+2.478%	24,721	-83.406%
2025-07-31	10.1700	10.6200	10.1700	10.3500	-2.542%	21,053	-82.995%
2025-07-30	11.1600	11.1600	10.3500	10.6200	-4.065%	41,362	-83.427%
2025-07-29	10.8000	11.5200	10.3050	11.0700	+5.128%	89,836	-84.101%
2025-07-28	10.5300	10.8000	10.4400	10.5300	-0.847%	31,670	-83.286%
2025-07-25	10.3500	10.8000	10.3050	10.6200	-0.840%	16,992	-83.427%
2025-07-24	10.6200	10.8900	10.5750	10.7100	-0.833%	12,954	-83.567%
2025-07-23	10.8000	10.9728	10.6308	10.8000	-1.639%	14,510	-83.704%
2025-07-22	10.8000	11.0277	10.7100	10.9800	+1.667%	6,036	-83.971%
2025-07-21	11.1600	11.3364	10.6200	10.8000	0.000%	15,541	-83.704%
2025-07-18	11.1600	11.2050	10.7100	10.8000	-5.512%	24,381	-83.704%
2025-07-17	10.8000	11.6100	10.4400	11.4300	+6.723%	42,210	-84.602%
2025-07-16	10.3500	11.0115	10.3500	10.7100	0.000%	33,185	-83.567%
2025-07-15	10.8900	10.9791	10.4400	10.7100	-1.653%	34,127	-83.567%
2025-07-14	11.3400	11.3400	10.8900	10.8900	-4.724%	35,330	-83.838%
2025-07-11	11.0700	11.6100	11.0700	11.4300	+3.252%	15,787	-84.602%
2025-07-10	11.5200	11.5200	10.8900	11.0700	-3.150%	22,853	-84.101%
2025-07-09	11.7000	11.8440	11.2500	11.4300	-1.550%	32,641	-84.602%
2025-07-08	11.6100	11.9700	11.3400	11.6100	-2.273%	34,170	-84.841%
2025-07-07	12.1500	12.1500	11.7000	11.8800	-0.752%	27,180	-85.185%
2025-07-03	12.2400	12.2400	11.8800	11.9700	-0.746%	9,596	-85.297%
2025-07-02	12.1500	12.5100	11.6100	12.0600	-0.741%	58,314	-85.406%
2025-07-01	11.1600	12.3228	10.8900	12.1500	+8.871%	58,973	-85.514%
2025-06-30	10.9800	11.4300	10.8072	11.1600	+0.813%	26,535	-84.229%
2025-06-27	10.8900	11.7900	10.7127	11.0700	+4.237%	55,031	-84.101%
2025-06-26	10.8000	11.2500	10.5300	10.6200	-2.479%	56,643	-83.427%
2025-06-25	11.5200	12.0600	10.8900	10.8900	-11.029%	98,233	-83.838%
2025-06-24	12.4200	13.1220	11.8800	12.2400	-21.387%	179,618	-85.621%
2025-06-23	15.6600	20.6100	14.9400	15.5700	+10.191%	1,196,604	-88.696%
2025-06-20	12.8700	14.5791	11.8800	14.1300	+11.348%	245,599	-87.544%
2025-06-18	15.3000	17.1000	12.6000	12.6900	-6.623%	1,324,528	-86.131%
2025-06-17	11.4300	14.8500	11.1600	13.5900	+15.267%	526,323	-87.049%
2025-06-16	12.8700	13.0500	11.1600	11.7900	-7.746%	303,197	-85.072%
2025-06-13	13.5000	16.5600	11.1600	12.7800	+13.600%	2,457,627	-86.228%
2025-06-12	11.7900	12.9600	10.8000	11.2500	-4.580%	202,910	-84.356%
2025-06-11	9.9000	12.1491	9.8100	11.7900	+15.929%	170,045	-85.072%
2025-06-10	9.9900	10.6200	9.9000	10.1700	+1.802%	31,871	-82.694%
2025-06-09	10.4400	10.5300	9.7200	9.9900	-0.893%	15,210	-82.382%
2025-06-06	9.9000	10.2600	9.8100	10.0800	+2.752%	18,000	-82.540%
2025-06-05	9.9900	10.3500	9.6300	9.8100	-1.802%	15,960	-82.059%
2025-06-04	9.9900	10.4400	9.9900	9.9900	-3.478%	5,635	-82.382%
2025-06-03	10.2600	10.7217	10.0170	10.3500	0.000%	12,427	-82.995%
2025-06-02	9.9000	10.3500	9.9000	10.3500	+6.481%	8,204	-82.995%
2025-05-30	9.6300	10.4382	9.6300	9.7200	-1.818%	14,367	-81.893%
2025-05-29	10.0800	10.1700	9.7200	9.9000	0.000%	11,819	-82.222%
2025-05-28	9.8100	10.0800	9.6300	9.9000	-2.655%	22,908	-82.222%
2025-05-27	10.6200	10.8000	9.9000	10.1700	-4.237%	37,243	-82.694%
2025-05-23	10.9800	11.3400	10.5750	10.6200	-7.813%	46,281	-83.427%
2025-05-22	11.3400	11.7900	9.9900	11.5200	+2.400%	83,623	-84.722%
2025-05-21	11.0700	12.0573	10.8000	11.2500	+6.838%	371,459	-84.356%
2025-05-20	10.7100	10.7973	10.2600	10.5300	-0.847%	62,676	-83.286%
2025-05-19	10.6200	11.0016	10.4400	10.6200	-0.840%	7,203	-83.427%
2025-05-16	10.6200	11.0700	10.4850	10.7100	+1.709%	17,569	-83.567%
2025-05-15	10.8000	10.9800	10.4850	10.5300	-4.098%	5,925	-83.286%
2025-05-14	10.9800	11.0682	10.5300	10.9800	-0.813%	11,847	-83.971%
2025-05-13	11.5200	11.5200	10.6209	11.0700	-3.906%	21,120	-84.101%
2025-05-12	11.7000	11.7000	10.9809	11.5200	+3.226%	12,870	-84.722%
2025-05-09	11.2500	11.7000	11.1060	11.1600	-3.125%	8,477	-84.229%
2025-05-08	11.2500	11.7585	11.2500	11.5200	+1.587%	7,478	-84.722%
2025-05-07	12.2400	12.2400	11.0700	11.3400	-0.787%	9,090	-84.480%
2025-05-06	11.2500	12.6900	10.9800	11.4300	+1.600%	33,442	-84.602%
2025-05-05	11.2500	11.5200	10.9800	11.2500	+2.459%	5,397	-84.356%
2025-05-02	11.0700	11.5200	10.7685	10.9800	-4.687%	8,035	-83.971%
2025-05-01	10.9800	11.9700	10.5327	11.5200	+6.667%	26,646	-84.722%
2025-04-30	11.1582	11.3346	10.5300	10.8000	-2.439%	15,791	-83.704%
2025-04-29	11.3400	11.4300	10.8900	11.0700	-3.906%	9,221	-84.101%
2025-04-28	11.6100	11.9700	11.2500	11.5200	-1.538%	11,245	-84.722%
2025-04-25	11.8800	11.9700	11.1609	11.7000	+0.775%	8,185	-84.957%
2025-04-24	11.7900	11.7909	11.2311	11.6100	0.000%	8,190	-84.841%
2025-04-23	11.2500	11.6100	10.9809	11.6100	+3.200%	17,162	-84.841%
2025-04-22	11.2500	11.5200	11.0700	11.2500	-3.101%	8,673	-84.356%
2025-04-21	11.0700	11.6100	10.8000	11.6100	+5.306%	12,666	-84.841%
2025-04-17	10.8900	11.2338	10.7307	11.0250	+0.410%	6,111	-84.036%
2025-04-16	10.6200	11.4480	10.6200	10.9800	+3.390%	14,400	-83.971%
2025-04-15	10.7100	11.0700	10.5300	10.6200	-1.667%	11,306	-83.427%
2025-04-14	11.7000	11.8800	10.5300	10.8000	-7.692%	31,603	-83.704%
2025-04-11	13.5000	13.5000	11.3400	11.7000	-7.143%	15,391	-84.957%
2025-04-10	12.1500	13.4280	11.7909	12.6000	+3.704%	28,283	-86.032%
2025-04-09	11.9700	12.6000	10.5300	12.1500	+0.746%	34,016	-85.514%
2025-04-08	12.5100	12.9375	11.9700	12.0600	-4.965%	16,785	-85.406%
2025-04-07	12.3300	12.9600	11.7900	12.6900	0.000%	12,703	-86.131%
2025-04-04	13.3200	13.6800	12.0663	12.6900	-6.623%	13,494	-86.131%
2025-04-03	13.1400	13.5900	12.6900	13.5900	+1.342%	12,550	-87.049%
2025-04-02	12.1500	13.9500	12.1500	13.4100	+4.930%	51,403	-86.875%
2025-04-01	12.2400	12.9600	12.2400	12.7800	+2.899%	16,294	-86.228%
2025-03-31	12.3300	12.6900	11.9700	12.4200	+1.471%	25,059	-85.829%
2025-03-28	12.3300	12.7800	11.8800	12.2400	-2.158%	20,031	-85.621%
2025-03-27	13.4100	13.4100	12.0600	12.5100	-6.081%	13,244	-85.931%
2025-03-26	12.6000	14.0400	12.2661	13.3200	+7.246%	30,490	-86.787%
2025-03-25	12.1500	12.8484	12.1500	12.4200	+2.222%	8,879	-85.829%
2025-03-24	12.3300	12.7755	11.6100	12.1500	-0.735%	16,830	-85.514%
2025-03-21	12.3750	13.1400	11.7900	12.2400	-2.158%	14,187	-85.621%
2025-03-20	12.7800	13.0500	12.4200	12.5100	+0.725%	16,458	-85.931%
2025-03-19	12.1500	13.0500	12.1500	12.4200	-0.719%	9,177	-85.829%
2025-03-18	12.7800	12.9564	12.2400	12.5100	-4.138%	13,466	-85.931%

.dark-mode .KfvSYR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KfvSYR{ color: #333333; background-color: white; border: 2px solid #333333; }TPETTrio Petroleum Corp.stock NYSEAMERICAN

TPET
Trio Petroleum Corp.
stock NYSEAMERICAN