Dark

TPET
Trio Petroleum Corp.
stock NYSEAMERICAN

At Close

Jun 5, 2026 3:59:57 PM EDT

0.3600USD-5.677%(-0.0216)1,008,349

0.3100Bid 0.4100Ask 0.1000Spread

Pre-market

Jun 5, 2026 9:28:30 AM EDT

0.3784USD-0.552%(-0.0021)85,207

After-hours

Jun 5, 2026 4:54:30 PM EDT

0.3662USD+2.034%(+0.0073)8,170

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	0.37320	0.375401	0.355000	0.35500	-6.702%	1,008,349	0.000%
2026-06-04	0.38000	0.387700	0.363300	0.38050	-1.857%	1,854,097	-6.702%
2026-06-03	0.37350	0.398400	0.373500	0.38770	+2.026%	1,609,593	-8.434%
2026-06-02	0.37200	0.399499	0.372000	0.38000	-5.000%	1,768,315	-6.579%
2026-06-01	0.37860	0.401000	0.371000	0.40000	+9.890%	3,834,958	-11.250%
2026-05-29	0.36900	0.372500	0.352100	0.36400	-0.817%	951,142	-2.473%
2026-05-28	0.35900	0.378900	0.359000	0.36700	+4.558%	2,373,460	-3.270%
2026-05-27	0.34770	0.357500	0.345000	0.35100	-3.172%	841,994	+1.140%
2026-05-26	0.36480	0.379900	0.350001	0.36250	-0.983%	1,990,279	-2.069%
2026-05-22	0.36900	0.386400	0.340010	0.36610	-4.909%	3,892,596	-3.032%
2026-05-21	0.38660	0.390000	0.362700	0.38500	+0.785%	1,852,156	-7.792%
2026-05-20	0.38900	0.399000	0.375500	0.38200	-3.291%	1,741,406	-7.068%
2026-05-19	0.39960	0.412000	0.391200	0.39500	+0.254%	2,931,152	-10.127%
2026-05-18	0.40000	0.401490	0.370000	0.39400	-4.600%	2,962,594	-9.898%
2026-05-15	0.40000	0.414300	0.392000	0.41300	+5.897%	3,358,662	-14.044%
2026-05-14	0.38570	0.400000	0.364020	0.39000	-1.191%	2,917,848	-8.974%
2026-05-13	0.40000	0.402700	0.390100	0.39470	+1.205%	2,114,514	-10.058%
2026-05-12	0.43730	0.437300	0.390000	0.39000	-10.035%	5,189,798	-8.974%
2026-05-11	0.44780	0.468690	0.430000	0.43350	-5.142%	3,591,457	-18.108%
2026-05-08	0.46620	0.480000	0.430000	0.45700	-2.911%	2,631,583	-22.319%
2026-05-07	0.46220	0.473700	0.455000	0.47070	+1.553%	3,404,114	-24.580%
2026-05-06	0.46100	0.478800	0.458000	0.46350	-9.561%	4,213,792	-23.409%
2026-05-05	0.51500	0.522700	0.502000	0.51250	-4.206%	1,891,189	-30.732%
2026-05-04	0.51000	0.545000	0.507400	0.53500	0.000%	3,611,114	-33.645%
2026-05-01	0.52430	0.537200	0.498000	0.53500	+0.753%	3,358,258	-33.645%
2026-04-30	0.55000	0.550000	0.515100	0.53100	-5.432%	3,273,857	-33.145%
2026-04-29	0.51360	0.577000	0.494100	0.56150	+9.305%	9,531,718	-36.776%
2026-04-28	0.52500	0.527200	0.497000	0.51370	+0.725%	4,018,153	-30.894%
2026-04-27	0.50000	0.520000	0.492500	0.51000	+2.000%	2,553,682	-30.392%
2026-04-24	0.50990	0.509900	0.491200	0.50000	-4.762%	3,128,358	-29.000%
2026-04-23	0.52870	0.539500	0.485000	0.52500	+1.176%	5,618,386	-32.381%
2026-04-22	0.52370	0.540000	0.500000	0.51890	-10.271%	7,171,402	-31.586%
2026-04-21	0.48030	0.589000	0.474400	0.57830	+18.213%	17,946,460	-38.613%
2026-04-20	0.46000	0.500700	0.459000	0.48920	+6.812%	4,234,828	-27.433%
2026-04-17	0.46730	0.479000	0.450000	0.45800	-9.984%	6,435,627	-22.489%
2026-04-16	0.50540	0.517300	0.490000	0.50880	+0.020%	4,288,789	-30.228%
2026-04-15	0.49750	0.514999	0.492800	0.50870	-0.255%	3,482,826	-30.214%
2026-04-14	0.50000	0.513000	0.480000	0.51000	-3.864%	6,215,893	-30.392%
2026-04-13	0.55240	0.590000	0.517000	0.53050	+6.891%	16,015,406	-33.082%
2026-04-10	0.51030	0.528000	0.495000	0.49630	-7.717%	6,319,113	-28.471%
2026-04-09	0.54600	0.572500	0.492200	0.53780	-11.546%	11,426,995	-33.990%
2026-04-08	0.50000	0.608000	0.461300	0.60800	-14.342%	21,578,659	-41.612%
2026-04-07	0.68000	0.735000	0.679500	0.70980	+3.939%	14,132,972	-49.986%
2026-04-06	0.70000	0.728700	0.665400	0.68290	-7.691%	12,042,890	-48.016%
2026-04-02	0.84180	0.848400	0.720700	0.73980	+7.843%	44,211,233	-52.014%
2026-04-01	0.63480	0.699000	0.619100	0.68600	-0.580%	8,731,877	-48.251%
2026-03-31	0.75000	0.762000	0.660800	0.69000	-17.681%	12,444,284	-48.551%
2026-03-30	0.86230	0.877700	0.801700	0.83820	-8.723%	13,227,474	-57.647%
2026-03-27	0.79540	0.960000	0.720000	0.91830	+14.544%	20,971,081	-61.342%
2026-03-26	0.85200	0.918100	0.785200	0.80170	-2.232%	21,524,925	-55.719%
2026-03-25	0.80470	0.820000	0.674100	0.82000	-3.529%	14,751,783	-56.707%
2026-03-24	0.88310	0.920000	0.810000	0.85000	0.000%	17,326,591	-58.235%
2026-03-23	0.89510	0.910400	0.800000	0.85000	-16.667%	25,314,788	-58.235%
2026-03-20	1.05000	1.050000	0.933210	1.02000	-3.774%	13,779,816	-65.196%
2026-03-19	1.19000	1.190000	0.998001	1.06000	-4.505%	22,620,749	-66.509%
2026-03-18	1.25000	1.340000	1.000000	1.11000	+5.714%	50,908,665	-68.018%
2026-03-17	1.12500	1.156000	1.040000	1.05000	-9.483%	14,061,813	-66.190%
2026-03-16	1.34000	1.340000	1.140000	1.16000	-23.684%	23,899,535	-69.397%
2026-03-13	1.60000	1.620000	1.470000	1.52000	-14.124%	21,642,847	-76.645%
2026-03-12	1.70000	1.880000	1.630100	1.77000	+19.595%	57,428,317	-79.944%
2026-03-11	1.53000	1.625000	1.410000	1.48000	-5.128%	33,914,604	-76.014%
2026-03-10	1.78500	1.789900	1.340000	1.56000	-8.235%	59,944,034	-77.244%
2026-03-09	2.26000	2.330000	1.600000	1.70000	-11.917%	124,520,886	-79.118%
2026-03-06	2.10000	2.400000	1.820000	1.93000	+21.384%	260,926,176	-81.606%
2026-03-05	0.99510	2.500000	0.995000	1.59000	+87.279%	399,247,798	-77.673%
2026-03-04	1.80000	1.800000	0.780300	0.84900	-56.462%	118,966,256	-58.186%
2026-03-03	1.90000	2.100000	1.540000	1.95000	+74.107%	306,860,229	-81.795%
2026-03-02	1.05000	1.360000	0.931000	1.12000	+166.667%	438,508,355	-68.304%
2026-02-27	0.40120	0.428500	0.382700	0.42000	+10.526%	6,958,781	-15.476%
2026-02-26	0.38340	0.410000	0.371300	0.38000	-2.188%	1,520,457	-6.579%
2026-02-25	0.38450	0.395500	0.355000	0.38850	-3.526%	1,462,768	-8.623%
2026-02-24	0.40210	0.404258	0.380100	0.40270	-0.050%	950,620	-11.845%
2026-02-23	0.40000	0.411100	0.380000	0.40290	-2.137%	2,463,578	-11.889%
2026-02-20	0.47000	0.470000	0.389000	0.41170	-12.960%	4,111,962	-13.772%
2026-02-19	0.44000	0.475400	0.427000	0.47300	+12.032%	5,088,183	-24.947%
2026-02-18	0.39000	0.467500	0.387200	0.42220	+10.814%	3,139,502	-15.917%
2026-02-17	0.40000	0.416500	0.370300	0.38100	-6.181%	731,270	-6.824%
2026-02-13	0.40000	0.438813	0.400000	0.40610	-4.649%	556,042	-12.583%
2026-02-12	0.46960	0.481100	0.414600	0.42590	-10.713%	371,837	-16.647%
2026-02-11	0.50580	0.512600	0.453600	0.47700	-3.088%	643,619	-25.577%
2026-02-10	0.51000	0.515549	0.490000	0.49220	-2.631%	303,432	-27.875%
2026-02-09	0.51350	0.540000	0.502000	0.50550	-3.068%	500,723	-29.773%
2026-02-06	0.53350	0.555400	0.481100	0.52150	+6.212%	1,276,127	-31.927%
2026-02-05	0.50320	0.530600	0.480200	0.49100	-3.650%	634,979	-27.699%
2026-02-04	0.64650	0.654300	0.464200	0.50960	-22.788%	2,488,237	-30.338%
2026-02-03	0.66000	0.679000	0.632000	0.66000	+4.762%	982,819	-46.212%
2026-02-02	0.70000	0.700000	0.616000	0.63000	-13.295%	707,532	-43.651%
2026-01-30	0.79000	0.822900	0.723000	0.72660	-11.745%	715,373	-51.142%
2026-01-29	0.84390	0.865000	0.790000	0.82330	-0.831%	1,313,746	-56.881%
2026-01-28	0.84330	0.843300	0.810000	0.83020	-1.167%	355,993	-57.239%
2026-01-27	0.81000	0.848400	0.790000	0.84000	+4.218%	990,525	-57.738%
2026-01-26	0.87350	0.873500	0.806000	0.80600	-7.875%	295,883	-55.955%
2026-01-23	0.83740	0.875000	0.820000	0.87490	+6.695%	503,132	-59.424%
2026-01-22	0.80580	0.840000	0.805000	0.82000	+2.500%	356,404	-56.707%
2026-01-21	0.84070	0.860000	0.790100	0.80000	-4.875%	398,818	-55.625%
2026-01-20	0.78300	0.843300	0.783000	0.84100	-1.059%	463,593	-57.788%
2026-01-16	0.81625	0.854400	0.801000	0.85000	+2.533%	252,172	-58.235%
2026-01-15	0.87730	0.886600	0.790100	0.82900	-7.684%	523,982	-57.177%
2026-01-14	0.88990	0.999000	0.856000	0.89800	+1.941%	1,667,842	-60.468%
2026-01-13	0.80600	0.940000	0.806000	0.88090	+2.442%	1,785,965	-59.700%
2026-01-12	0.79200	0.871200	0.771000	0.85990	+1.165%	1,014,003	-58.716%
2026-01-09	0.86880	0.868800	0.802200	0.85000	-2.857%	395,650	-58.235%
2026-01-08	0.82260	0.879700	0.798000	0.87500	+6.968%	536,705	-59.429%
2026-01-07	0.80300	0.849600	0.791100	0.81800	-0.728%	460,079	-56.601%
2026-01-06	0.81850	0.857400	0.800000	0.82400	-0.459%	532,702	-56.917%
2026-01-05	0.85840	0.889950	0.785700	0.82780	+1.074%	10,670,127	-57.115%
2026-01-02	0.79900	0.819450	0.771000	0.81900	+3.149%	83,890	-56.654%
2025-12-31	0.82220	0.850000	0.757300	0.79400	-3.183%	257,013	-55.290%
2025-12-30	0.86000	0.890000	0.807500	0.82010	-3.449%	204,958	-56.713%
2025-12-29	0.78540	0.850000	0.761500	0.84940	+6.401%	227,935	-58.206%
2025-12-26	0.79650	0.799900	0.760000	0.79830	-0.188%	100,948	-55.531%
2025-12-24	0.78300	0.828800	0.707100	0.79980	-3.639%	161,343	-55.614%
2025-12-23	0.77300	0.835800	0.755100	0.83000	+3.945%	262,014	-57.229%
2025-12-22	0.76090	0.805000	0.720000	0.79850	+6.609%	777,851	-55.542%
2025-12-19	0.76100	0.761000	0.710000	0.74900	+1.216%	351,112	-52.603%
2025-12-18	0.80930	0.809300	0.705000	0.74000	-18.681%	1,098,183	-52.027%
2025-12-17	0.78260	0.940000	0.775100	0.91000	+14.393%	1,470,042	-60.989%
2025-12-16	0.79880	0.829000	0.770000	0.79550	-4.110%	80,837	-55.374%
2025-12-15	0.83090	0.844500	0.760800	0.82960	-2.400%	329,494	-57.208%
2025-12-12	0.85760	0.879000	0.830000	0.85000	-0.886%	81,999	-58.235%
2025-12-11	0.85000	0.857600	0.825000	0.85760	+0.776%	55,430	-58.605%
2025-12-10	0.83890	0.876200	0.823300	0.85100	+0.118%	150,688	-58.284%
2025-12-09	0.85000	0.850000	0.802100	0.85000	-1.048%	215,748	-58.235%
2025-12-08	0.91000	0.910000	0.841100	0.85900	-5.894%	73,858	-58.673%
2025-12-05	0.88000	0.914000	0.850000	0.91280	+1.422%	187,127	-61.109%
2025-12-04	0.96000	0.960000	0.881100	0.90000	+1.701%	575,711	-60.556%
2025-12-03	0.87380	0.899900	0.840000	0.88495	+3.298%	127,087	-59.885%
2025-12-02	0.90070	0.929700	0.845900	0.85670	-4.864%	182,529	-58.562%
2025-12-01	0.84220	0.939900	0.840100	0.90050	+6.922%	227,014	-60.577%
2025-11-28	0.83010	0.847700	0.820000	0.84220	+2.707%	62,606	-57.848%
2025-11-26	0.84300	0.893500	0.820000	0.82000	-2.786%	132,580	-56.707%
2025-11-25	0.87760	0.877600	0.840500	0.84350	-2.934%	61,573	-57.913%
2025-11-24	0.84900	0.869000	0.820200	0.86900	+4.636%	116,438	-59.148%
2025-11-21	0.86000	0.860000	0.802800	0.83050	-2.706%	111,856	-57.255%
2025-11-20	0.90000	0.918500	0.850000	0.85360	-5.721%	103,083	-58.411%
2025-11-19	0.92970	0.940200	0.885000	0.90540	-5.678%	132,468	-60.791%
2025-11-18	0.93005	0.959900	0.920200	0.95990	+2.171%	91,012	-63.017%
2025-11-17	0.95200	0.955400	0.930000	0.93950	-2.258%	59,460	-62.214%
2025-11-14	0.98700	0.987000	0.940000	0.96120	-2.436%	124,939	-63.067%
2025-11-13	1.00000	1.010000	0.970000	0.98520	-1.480%	64,565	-63.967%
2025-11-12	1.03000	1.030000	0.985472	1.00000	-1.961%	65,490	-64.500%
2025-11-11	1.04000	1.050000	1.010000	1.02000	-2.857%	150,913	-65.196%
2025-11-10	1.08000	1.089100	0.963000	1.05000	+9.386%	352,605	-66.190%
2025-11-07	0.92000	0.965100	0.910000	0.95990	+4.303%	183,152	-63.017%
2025-11-06	0.97000	0.970000	0.910001	0.92030	-5.124%	154,257	-61.426%
2025-11-05	0.95000	0.970000	0.920300	0.97000	+1.539%	150,663	-63.402%
2025-11-04	0.99360	0.998570	0.905500	0.95530	-4.470%	1,206,574	-62.839%
2025-11-03	1.02000	1.020000	0.940000	1.00000	-2.913%	269,062	-64.500%
2025-10-31	0.97700	1.099400	0.960000	1.03000	+7.292%	820,307	-65.534%
2025-10-30	1.03000	1.040000	0.938400	0.96000	-6.796%	291,555	-63.021%
2025-10-29	1.05000	1.060000	1.010000	1.03000	0.000%	214,867	-65.534%
2025-10-28	1.05000	1.050000	1.003600	1.03000	-2.830%	380,072	-65.534%
2025-10-27	1.03000	1.060000	1.000700	1.06000	-1.852%	380,574	-66.509%
2025-10-24	1.10000	1.108300	1.050000	1.08000	-3.571%	869,489	-67.130%
2025-10-23	1.32000	1.370000	1.110000	1.12000	+0.901%	4,092,277	-68.304%
2025-10-22	1.09000	1.140000	1.060000	1.11000	0.000%	6,055,861	-68.018%
2025-10-21	1.11000	1.130000	1.080000	1.11000	0.000%	104,792	-68.018%
2025-10-20	1.07000	1.120000	1.030000	1.11000	+4.717%	261,905	-68.018%
2025-10-17	1.04000	1.080000	1.030000	1.06000	+1.923%	88,590	-66.509%
2025-10-16	1.07000	1.070000	1.030000	1.04000	-0.952%	101,318	-65.865%
2025-10-15	1.05000	1.080000	1.038200	1.05000	0.000%	78,297	-66.190%
2025-10-14	1.05000	1.070000	1.030000	1.05000	-1.408%	122,260	-66.190%
2025-10-13	1.04000	1.080000	1.020000	1.06500	+2.404%	143,558	-66.667%
2025-10-10	1.07000	1.100000	1.040000	1.04000	-3.704%	65,678	-65.865%
2025-10-09	1.14000	1.140000	1.060000	1.08000	-1.818%	117,387	-67.130%
2025-10-08	1.10000	1.130000	1.080000	1.10000	-0.901%	68,590	-67.727%
2025-10-07	1.15000	1.155000	1.090000	1.11000	-2.632%	120,030	-68.018%
2025-10-06	1.04000	1.180000	1.040000	1.14000	+3.636%	272,835	-68.860%
2025-10-03	1.06000	1.150000	1.060000	1.10000	+4.762%	240,421	-67.727%
2025-10-02	1.06000	1.070000	1.030000	1.05000	0.000%	121,343	-66.190%
2025-10-01	1.06000	1.130000	1.020000	1.05000	0.000%	146,426	-66.190%
2025-09-30	1.10000	1.100000	1.040000	1.05000	-0.943%	103,037	-66.190%
2025-09-29	1.09000	1.099400	1.050000	1.06000	-4.505%	158,759	-66.509%
2025-09-26	1.13000	1.205000	1.060000	1.11000	-1.770%	853,845	-68.018%
2025-09-25	1.10000	1.150000	1.070000	1.13000	+3.670%	423,526	-68.584%
2025-09-24	1.05000	1.150000	1.030000	1.09000	+4.808%	510,469	-67.431%
2025-09-23	1.04000	1.080000	1.020000	1.04000	0.000%	431,673	-65.865%
2025-09-22	1.05000	1.070000	1.003300	1.04000	-1.887%	174,252	-65.865%
2025-09-19	1.05000	1.090000	1.040000	1.06000	+0.952%	257,139	-66.509%
2025-09-18	1.10000	1.133800	1.050000	1.05000	-3.670%	152,236	-66.190%
2025-09-17	1.18000	1.193800	1.080000	1.09000	-8.403%	225,689	-67.431%
2025-09-16	1.21000	1.210000	1.180000	1.19000	-1.653%	87,212	-70.168%
2025-09-15	1.18000	1.220000	1.150100	1.21000	+3.419%	116,895	-70.661%
2025-09-12	1.21000	1.250000	1.160000	1.17000	-2.500%	87,205	-69.658%
2025-09-11	1.19000	1.250000	1.160100	1.20000	-6.977%	103,582	-70.417%
2025-09-10	1.13000	1.300000	1.130000	1.29000	+12.174%	410,585	-72.481%
2025-09-09	1.10000	1.200000	1.095000	1.15000	+3.604%	269,947	-69.130%
2025-09-08	1.07000	1.150000	1.070000	1.11000	-1.770%	94,930	-68.018%
2025-09-05	1.12000	1.150000	1.110000	1.13000	-0.877%	31,907	-68.584%
2025-09-04	1.13000	1.150000	1.110400	1.14000	-0.870%	62,417	-68.860%
2025-09-03	1.12000	1.150000	1.120000	1.15000	+0.877%	96,211	-69.130%
2025-09-02	1.14000	1.140000	1.080400	1.14000	+3.167%	61,100	-68.860%
2025-08-29	1.12000	1.140000	1.100000	1.10500	-1.778%	112,438	-67.873%
2025-08-28	1.12000	1.140000	1.110000	1.12500	-0.442%	73,240	-68.444%
2025-08-27	1.10000	1.150000	1.090000	1.13000	+1.802%	133,344	-68.584%
2025-08-26	1.12000	1.120000	1.096500	1.11000	+0.909%	94,867	-68.018%
2025-08-25	1.12000	1.129400	1.070000	1.10000	+4.762%	137,374	-67.727%
2025-08-22	1.04000	1.090000	1.035000	1.05000	-1.869%	102,635	-66.190%
2025-08-21	1.08000	1.080000	1.040000	1.07000	+0.943%	62,979	-66.822%
2025-08-20	1.05000	1.070000	1.030000	1.06000	0.000%	170,564	-66.509%
2025-08-19	1.12000	1.120000	1.030000	1.06000	-5.357%	134,465	-66.509%
2025-08-18	1.13000	1.140000	1.100000	1.12000	-2.609%	118,738	-68.304%
2025-08-15	1.09000	1.150000	1.060100	1.15000	+4.545%	159,623	-69.130%
2025-08-14	1.08000	1.100000	1.000000	1.10000	+0.917%	130,983	-67.727%
2025-08-13	1.13000	1.130000	1.070000	1.09000	-2.679%	98,743	-67.431%
2025-08-12	1.11000	1.120000	1.080000	1.12000	+0.901%	161,951	-68.304%
2025-08-11	1.12000	1.149900	1.090000	1.11000	-1.770%	191,835	-68.018%
2025-08-08	1.12000	1.190000	1.110000	1.13000	-0.877%	105,985	-68.584%
2025-08-07	1.14000	1.147600	1.100000	1.14000	+0.885%	102,499	-68.860%
2025-08-06	1.16000	1.200000	1.110000	1.13000	-0.877%	327,904	-68.584%
2025-08-05	1.15000	1.180000	1.130100	1.14000	-1.724%	164,081	-68.860%
2025-08-04	1.16000	1.174300	1.132600	1.16000	-1.570%	142,806	-69.397%
2025-08-01	1.17000	1.200000	1.100000	1.17850	+2.478%	222,493	-69.877%
2025-07-31	1.13000	1.180000	1.130000	1.15000	-2.542%	189,473	-69.130%
2025-07-30	1.24000	1.240000	1.150000	1.18000	-4.065%	372,262	-69.915%
2025-07-29	1.20000	1.280000	1.145000	1.23000	+5.128%	808,526	-71.138%
2025-07-28	1.17000	1.200000	1.160000	1.17000	-0.847%	285,027	-69.658%
2025-07-25	1.15000	1.200000	1.145000	1.18000	-0.840%	152,930	-69.915%
2025-07-24	1.18000	1.210000	1.175000	1.19000	-0.833%	116,583	-70.168%
2025-07-23	1.20000	1.219200	1.181200	1.20000	-1.639%	130,586	-70.417%
2025-07-22	1.20000	1.225300	1.190000	1.22000	+1.667%	54,323	-70.902%
2025-07-21	1.24000	1.259600	1.180000	1.20000	0.000%	139,866	-70.417%
2025-07-18	1.24000	1.245000	1.190000	1.20000	-5.512%	219,432	-70.417%
2025-07-17	1.20000	1.290000	1.160000	1.27000	+6.723%	379,886	-72.047%
2025-07-16	1.15000	1.223500	1.150000	1.19000	0.000%	298,665	-70.168%
2025-07-15	1.21000	1.219900	1.160000	1.19000	-1.653%	307,139	-70.168%
2025-07-14	1.26000	1.260000	1.210000	1.21000	-4.724%	317,970	-70.661%
2025-07-11	1.23000	1.290000	1.230000	1.27000	+3.252%	142,079	-72.047%
2025-07-10	1.28000	1.280000	1.210000	1.23000	-3.150%	205,677	-71.138%
2025-07-09	1.30000	1.316000	1.250000	1.27000	-1.550%	293,769	-72.047%
2025-07-08	1.29000	1.330000	1.260000	1.29000	-2.273%	307,526	-72.481%
2025-07-07	1.35000	1.350000	1.300000	1.32000	-0.752%	244,619	-73.106%
2025-07-03	1.36000	1.360000	1.320000	1.33000	-0.746%	86,366	-73.308%
2025-07-02	1.35000	1.390000	1.290000	1.34000	-0.741%	524,827	-73.507%
2025-07-01	1.24000	1.369200	1.210000	1.35000	+8.871%	530,758	-73.704%
2025-06-30	1.22000	1.270000	1.200800	1.24000	+0.813%	238,817	-71.371%
2025-06-27	1.21000	1.310000	1.190300	1.23000	+4.237%	495,283	-71.138%
2025-06-26	1.20000	1.250000	1.170000	1.18000	-2.479%	509,783	-69.915%
2025-06-25	1.28000	1.340000	1.210000	1.21000	-11.029%	884,099	-70.661%
2025-06-24	1.38000	1.458000	1.320000	1.36000	-21.387%	1,616,564	-73.897%
2025-06-23	1.74000	2.290000	1.660000	1.73000	+10.191%	10,769,434	-79.480%
2025-06-20	1.43000	1.619900	1.320000	1.57000	+11.348%	2,210,388	-77.389%
2025-06-18	1.70000	1.900000	1.400000	1.41000	-6.623%	11,920,755	-74.823%
2025-06-17	1.27000	1.650000	1.240000	1.51000	+15.267%	4,736,909	-76.490%
2025-06-16	1.43000	1.450000	1.240000	1.31000	-7.746%	2,728,773	-72.901%
2025-06-13	1.50000	1.840000	1.240000	1.42000	+13.600%	22,118,639	-75.000%
2025-06-12	1.31000	1.440000	1.200000	1.25000	-4.580%	1,826,186	-71.600%
2025-06-11	1.10000	1.349900	1.090000	1.31000	+15.929%	1,530,403	-72.901%
2025-06-10	1.11000	1.180000	1.100000	1.13000	+1.802%	286,838	-68.584%
2025-06-09	1.16000	1.170000	1.080000	1.11000	-0.893%	136,894	-68.018%
2025-06-06	1.10000	1.140000	1.090000	1.12000	+2.752%	162,001	-68.304%
2025-06-05	1.11000	1.150000	1.070000	1.09000	-1.802%	143,636	-67.431%
2025-06-04	1.11000	1.160000	1.110000	1.11000	-3.478%	50,715	-68.018%
2025-06-03	1.14000	1.191300	1.113000	1.15000	0.000%	111,846	-69.130%
2025-06-02	1.10000	1.150000	1.100000	1.15000	+6.481%	73,838	-69.130%
2025-05-30	1.07000	1.159800	1.070000	1.08000	-1.818%	129,304	-67.130%
2025-05-29	1.12000	1.130000	1.080000	1.10000	0.000%	106,371	-67.727%
2025-05-28	1.09000	1.120000	1.070000	1.10000	-2.655%	206,174	-67.727%
2025-05-27	1.18000	1.200000	1.100000	1.13000	-4.237%	335,186	-68.584%
2025-05-23	1.22000	1.260000	1.175000	1.18000	-7.813%	416,526	-69.915%
2025-05-22	1.26000	1.310000	1.110000	1.28000	+2.400%	752,609	-72.266%
2025-05-21	1.23000	1.339700	1.200000	1.25000	+6.838%	3,343,131	-71.600%
2025-05-20	1.19000	1.199700	1.140000	1.17000	-0.847%	564,087	-69.658%
2025-05-19	1.18000	1.222400	1.160000	1.18000	-0.840%	64,826	-69.915%
2025-05-16	1.18000	1.230000	1.165000	1.19000	+1.709%	158,117	-70.168%
2025-05-15	1.20000	1.220000	1.165000	1.17000	-4.098%	53,328	-69.658%
2025-05-14	1.22000	1.229800	1.170000	1.22000	-0.813%	106,625	-70.902%
2025-05-13	1.28000	1.280000	1.180100	1.23000	-3.906%	190,076	-71.138%
2025-05-12	1.30000	1.300000	1.220100	1.28000	+3.226%	115,827	-72.266%
2025-05-09	1.25000	1.300000	1.234000	1.24000	-3.125%	76,297	-71.371%
2025-05-08	1.25000	1.306500	1.250000	1.28000	+1.587%	67,300	-72.266%
2025-05-07	1.36000	1.360000	1.230000	1.26000	-0.787%	81,811	-71.825%
2025-05-06	1.25000	1.410000	1.220000	1.27000	+1.600%	300,976	-72.047%
2025-05-05	1.25000	1.280000	1.220000	1.25000	+2.459%	48,573	-71.600%
2025-05-02	1.23000	1.280000	1.196500	1.22000	-4.688%	72,312	-70.902%
2025-05-01	1.22000	1.330000	1.170300	1.28000	+6.667%	239,814	-72.266%
2025-04-30	1.23980	1.259400	1.170000	1.20000	-2.439%	142,117	-70.417%
2025-04-29	1.26000	1.270000	1.210000	1.23000	-3.906%	82,991	-71.138%
2025-04-28	1.29000	1.330000	1.250000	1.28000	-1.538%	101,201	-72.266%
2025-04-25	1.32000	1.330000	1.240100	1.30000	+0.775%	73,661	-72.692%
2025-04-24	1.31000	1.310100	1.247900	1.29000	0.000%	73,707	-72.481%
2025-04-23	1.25000	1.290000	1.220100	1.29000	+3.200%	154,462	-72.481%
2025-04-22	1.25000	1.280000	1.230000	1.25000	-3.101%	78,060	-71.600%
2025-04-21	1.23000	1.290000	1.200000	1.29000	+5.306%	113,992	-72.481%
2025-04-17	1.21000	1.248200	1.192300	1.22500	+0.410%	55,000	-71.020%
2025-04-16	1.18000	1.272000	1.180000	1.22000	+3.390%	129,604	-70.902%
2025-04-15	1.19000	1.230000	1.170000	1.18000	-1.667%	101,754	-69.915%
2025-04-14	1.30000	1.320000	1.170000	1.20000	-7.692%	284,425	-70.417%
2025-04-11	1.50000	1.500000	1.260000	1.30000	-7.143%	138,519	-72.692%
2025-04-10	1.35000	1.492000	1.310100	1.40000	+3.704%	254,545	-74.643%
2025-04-09	1.33000	1.400000	1.170000	1.35000	+0.746%	306,147	-73.704%
2025-04-08	1.39000	1.437500	1.330000	1.34000	-4.965%	151,063	-73.507%
2025-04-07	1.37000	1.440000	1.310000	1.41000	0.000%	114,327	-74.823%
2025-04-04	1.48000	1.520000	1.340700	1.41000	-6.623%	121,446	-74.823%
2025-04-03	1.46000	1.510000	1.410000	1.51000	+1.342%	112,949	-76.490%
2025-04-02	1.35000	1.550000	1.350000	1.49000	+4.930%	462,629	-76.174%
2025-04-01	1.36000	1.440000	1.360000	1.42000	+2.899%	146,643	-75.000%
2025-03-31	1.37000	1.410000	1.330000	1.38000	+1.471%	225,528	-74.275%
2025-03-28	1.37000	1.420000	1.320000	1.36000	-2.158%	180,275	-73.897%
2025-03-27	1.49000	1.490000	1.340000	1.39000	-6.081%	119,192	-74.460%
2025-03-26	1.40000	1.560000	1.362900	1.48000	+7.246%	274,414	-76.014%
2025-03-25	1.35000	1.427600	1.350000	1.38000	+2.222%	79,908	-74.275%
2025-03-24	1.37000	1.419500	1.290000	1.35000	-0.735%	151,468	-73.704%
2025-03-21	1.37500	1.460000	1.310000	1.36000	-2.158%	120,437	-73.897%
2025-03-20	1.42000	1.450000	1.380000	1.39000	+0.725%	148,123	-74.460%
2025-03-19	1.35000	1.450000	1.350000	1.38000	-0.719%	82,592	-74.275%
2025-03-18	1.42000	1.439600	1.360000	1.39000	-4.138%	121,196	-74.460%
2025-03-17	1.27000	1.510000	1.250000	1.45000	+15.538%	551,968	-75.517%
2025-03-14	1.20000	1.290000	1.200000	1.25500	+5.462%	144,993	-71.713%
2025-03-13	1.28000	1.350000	1.170000	1.19000	-5.556%	154,365	-70.168%
2025-03-12	1.28000	1.300000	1.230000	1.26000	-3.077%	111,114	-71.825%
2025-03-11	1.28000	1.350000	1.250000	1.30000	+2.362%	219,736	-72.692%
2025-03-10	1.33000	1.338000	1.240000	1.27000	-4.511%	145,333	-72.047%
2025-03-07	1.37000	1.379700	1.260000	1.33000	-1.481%	142,670	-73.308%
2025-03-06	1.25000	1.440000	1.220000	1.35000	+6.299%	276,000	-73.704%
2025-03-05	1.25000	1.280000	1.200000	1.27000	+3.252%	111,328	-72.047%
2025-03-04	1.31000	1.320000	1.060000	1.23000	-10.870%	439,028	-71.138%
2025-03-03	1.42000	1.450000	1.340000	1.38000	-1.429%	266,411	-74.275%
2025-02-28	1.46000	1.490000	1.380000	1.40000	-4.110%	209,077	-74.643%
2025-02-27	1.40000	1.640000	1.400000	1.46000	+5.797%	977,062	-75.685%
2025-02-26	1.30000	1.410000	1.300000	1.38000	+5.344%	164,005	-74.275%
2025-02-25	1.38000	1.380400	1.283900	1.31000	-3.676%	230,572	-72.901%
2025-02-24	1.37000	1.420000	1.300100	1.36000	-2.158%	419,179	-73.897%
2025-02-21	1.48000	1.519900	1.360000	1.39000	-6.081%	688,381	-74.460%
2025-02-20	1.65000	1.669600	1.470000	1.48000	-9.202%	626,950	-76.014%
2025-02-19	1.72000	1.750000	1.630000	1.63000	-5.233%	336,575	-78.221%
2025-02-18	1.71000	1.749900	1.660000	1.72000	0.000%	280,210	-79.360%
2025-02-14	1.60000	1.840000	1.560100	1.72000	+8.861%	759,325	-79.360%
2025-02-13	1.52000	1.590000	1.470100	1.58000	+2.597%	325,805	-77.532%
2025-02-12	1.55000	1.610000	1.520000	1.54000	0.000%	336,034	-76.948%
2025-02-11	1.73000	1.730000	1.510000	1.54000	-9.412%	1,267,197	-76.948%
2025-02-10	1.75000	1.830000	1.700000	1.70000	-0.585%	609,284	-79.118%
2025-02-07	1.77000	1.790000	1.700000	1.71000	-3.390%	304,473	-79.240%
2025-02-06	1.73000	1.850000	1.700400	1.77000	-0.562%	559,009	-79.944%
2025-02-05	1.70000	1.790000	1.660000	1.78000	+3.488%	534,961	-80.056%
2025-02-04	1.75000	1.930000	1.720000	1.72000	-6.522%	777,099	-79.360%
2025-02-03	1.89000	2.030000	1.760000	1.84000	+4.545%	2,941,424	-80.707%
2025-01-31	1.89000	1.890000	1.700000	1.76000	-4.865%	728,143	-79.830%
2025-01-30	1.91000	2.044900	1.820000	1.85000	-1.070%	1,042,040	-80.811%
2025-01-29	1.87000	1.870000	1.870000	1.87000	+13.333%	1,394	-81.016%
2025-01-28	1.68000	1.730000	1.600000	1.65000	-5.172%	812,839	-78.485%
2025-01-27	1.61000	1.775000	1.540000	1.74000	+10.127%	1,600,622	-79.598%
2025-01-24	1.93000	1.970000	1.510000	1.58000	-21.393%	2,668,860	-77.532%
2025-01-23	2.30000	2.320000	2.000000	2.01000	-12.987%	2,349,112	-82.338%
2025-01-22	2.32000	2.500000	2.180000	2.31000	-13.158%	2,720,605	-84.632%
2025-01-21	2.50000	3.250000	2.120000	2.66000	+49.438%	45,851,073	-86.654%
2025-01-17	1.90000	1.980000	1.750000	1.78000	-10.101%	738,494	-80.056%
2025-01-16	2.00000	2.090000	1.840000	1.98000	+10.000%	3,242,204	-82.071%
2025-01-15	1.89000	1.890000	1.625000	1.80000	-8.629%	1,818,645	-80.278%
2025-01-14	2.28000	2.300000	1.920000	1.97000	-12.054%	1,812,286	-81.980%
2025-01-13	2.13000	3.150000	2.000000	2.24000	+16.667%	12,307,998	-84.152%
2025-01-10	1.88000	2.290000	1.720000	1.92000	-5.882%	5,002,768	-81.510%
2025-01-08	2.00000	2.610000	1.400000	2.04000	+60.630%	89,318,076	-82.598%
2025-01-07	1.07000	1.520000	1.050000	1.27000	+18.692%	4,701,936	-72.047%
2025-01-06	1.15000	1.150000	1.010000	1.07000	-6.957%	829,187	-66.822%
2025-01-03	1.19000	1.190000	1.080000	1.15000	-1.709%	758,846	-69.130%
2025-01-02	1.23000	1.250000	1.150000	1.17000	-3.306%	1,138,533	-69.658%
2024-12-31	1.33000	1.330000	1.060000	1.21000	+16.346%	4,056,505	-70.661%
2024-12-30	1.05000	1.080000	1.010000	1.04000	+2.970%	4,047,651	-65.865%
2024-12-27	1.08000	1.130000	0.982500	1.01000	-10.619%	1,121,586	-64.851%
2024-12-26	1.02000	1.220000	1.020000	1.13000	+6.604%	1,312,918	-68.584%
2024-12-24	0.94030	1.090000	0.940300	1.06000	+6.000%	1,339,859	-66.509%
2024-12-23	1.02000	1.100000	0.980100	1.00000	-9.910%	1,036,901	-64.500%
2024-12-20	1.36000	1.370000	1.050000	1.11000	-24.490%	2,808,241	-68.018%
2024-12-19	3.00000	4.050000	1.400000	1.47000	+79.159%	107,374,448	-75.850%
2024-12-18	0.83000	0.869100	0.817000	0.82050	-1.025%	101,494	-56.734%
2024-12-17	0.85000	0.860700	0.790000	0.82900	-5.795%	153,098	-57.177%
2024-12-16	0.92990	0.929900	0.860000	0.88000	-5.366%	202,226	-59.659%
2024-12-13	0.93000	0.950000	0.910000	0.92990	-2.033%	134,504	-61.824%
2024-12-12	0.98000	0.989900	0.925000	0.94920	-4.024%	128,888	-62.600%

.dark-mode .R5GYYn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R5GYYn{ color: #333333; background-color: white; border: 2px solid #333333; }TPETTrio Petroleum Corp.stock NYSEAMERICAN

TPET
Trio Petroleum Corp.
stock NYSEAMERICAN