Dark

TPET
Trio Petroleum Corp.
stock NYSEAMERICAN

At Close

Nov 18, 2025 3:55:30 PM EST

0.9563USD+1.788%(+0.0168)88,623

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Nov 18, 2025 8:24:30 AM EST

0.9400USD+0.053%(+0.0005)400

After-hours

Nov 17, 2025 4:32:30 PM EST

0.9300USD-1.011%(-0.0095)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-18	0.9563	0.95630	0.956300	0.9563	+1.788%	88,623	0.000%
2025-11-17	0.9520	0.95540	0.930000	0.9395	-2.258%	59,460	+1.788%
2025-11-14	0.9870	0.98700	0.940000	0.9612	-2.436%	124,939	-0.510%
2025-11-13	1.0000	1.01000	0.970000	0.9852	-1.480%	64,565	-2.933%
2025-11-12	1.0300	1.03000	0.985472	1.0000	-1.961%	65,490	-4.370%
2025-11-11	1.0400	1.05000	1.010000	1.0200	-2.857%	150,913	-6.245%
2025-11-10	1.0800	1.08910	0.963000	1.0500	+9.386%	352,605	-8.924%
2025-11-07	0.9200	0.96510	0.910000	0.9599	+4.303%	183,152	-0.375%
2025-11-06	0.9700	0.97000	0.910001	0.9203	-5.124%	154,257	+3.912%
2025-11-05	0.9500	0.97000	0.920300	0.9700	+1.539%	150,663	-1.412%
2025-11-04	0.9936	0.99857	0.905500	0.9553	-4.470%	1,206,574	+0.105%
2025-11-03	1.0200	1.02000	0.940000	1.0000	-2.913%	269,062	-4.370%
2025-10-31	0.9770	1.09940	0.960000	1.0300	+7.292%	820,307	-7.155%
2025-10-30	1.0300	1.04000	0.938400	0.9600	-6.796%	291,555	-0.385%
2025-10-29	1.0500	1.06000	1.010000	1.0300	0.000%	214,867	-7.155%
2025-10-28	1.0500	1.05000	1.003600	1.0300	-2.830%	380,072	-7.155%
2025-10-27	1.0300	1.06000	1.000700	1.0600	-1.852%	380,574	-9.783%
2025-10-24	1.1000	1.10830	1.050000	1.0800	-3.571%	869,489	-11.454%
2025-10-23	1.3200	1.37000	1.110000	1.1200	+0.901%	4,092,277	-14.616%
2025-10-22	1.0900	1.14000	1.060000	1.1100	0.000%	6,055,861	-13.847%
2025-10-21	1.1100	1.13000	1.080000	1.1100	0.000%	104,792	-13.847%
2025-10-20	1.0700	1.12000	1.030000	1.1100	+4.717%	261,905	-13.847%
2025-10-17	1.0400	1.08000	1.030000	1.0600	+1.923%	88,590	-9.783%
2025-10-16	1.0700	1.07000	1.030000	1.0400	-0.952%	101,318	-8.048%
2025-10-15	1.0500	1.08000	1.038200	1.0500	0.000%	78,297	-8.924%
2025-10-14	1.0500	1.07000	1.030000	1.0500	-1.408%	122,260	-8.924%
2025-10-13	1.0400	1.08000	1.020000	1.0650	+2.404%	143,558	-10.207%
2025-10-10	1.0700	1.10000	1.040000	1.0400	-3.704%	65,678	-8.048%
2025-10-09	1.1400	1.14000	1.060000	1.0800	-1.818%	117,387	-11.454%
2025-10-08	1.1000	1.13000	1.080000	1.1000	-0.901%	68,590	-13.064%
2025-10-07	1.1500	1.15500	1.090000	1.1100	-2.632%	120,030	-13.847%
2025-10-06	1.0400	1.18000	1.040000	1.1400	+3.636%	272,835	-16.114%
2025-10-03	1.0600	1.15000	1.060000	1.1000	+4.762%	240,421	-13.064%
2025-10-02	1.0600	1.07000	1.030000	1.0500	0.000%	121,343	-8.924%
2025-10-01	1.0600	1.13000	1.020000	1.0500	0.000%	146,426	-8.924%
2025-09-30	1.1000	1.10000	1.040000	1.0500	-0.943%	103,037	-8.924%
2025-09-29	1.0900	1.09940	1.050000	1.0600	-4.505%	158,759	-9.783%
2025-09-26	1.1300	1.20500	1.060000	1.1100	-1.770%	853,845	-13.847%
2025-09-25	1.1000	1.15000	1.070000	1.1300	+3.670%	423,526	-15.372%
2025-09-24	1.0500	1.15000	1.030000	1.0900	+4.808%	510,469	-12.266%
2025-09-23	1.0400	1.08000	1.020000	1.0400	0.000%	431,673	-8.048%
2025-09-22	1.0500	1.07000	1.003300	1.0400	-1.887%	174,252	-8.048%
2025-09-19	1.0500	1.09000	1.040000	1.0600	+0.952%	257,139	-9.783%
2025-09-18	1.1000	1.13380	1.050000	1.0500	-3.670%	152,236	-8.924%
2025-09-17	1.1800	1.19380	1.080000	1.0900	-8.403%	225,689	-12.266%
2025-09-16	1.2100	1.21000	1.180000	1.1900	-1.653%	87,212	-19.639%
2025-09-15	1.1800	1.22000	1.150100	1.2100	+3.419%	116,895	-20.967%
2025-09-12	1.2100	1.25000	1.160000	1.1700	-2.500%	87,205	-18.265%
2025-09-11	1.1900	1.25000	1.160100	1.2000	-6.977%	103,582	-20.308%
2025-09-10	1.1300	1.30000	1.130000	1.2900	+12.174%	410,585	-25.868%
2025-09-09	1.1000	1.20000	1.095000	1.1500	+3.604%	269,947	-16.843%
2025-09-08	1.0700	1.15000	1.070000	1.1100	-1.770%	94,930	-13.847%
2025-09-05	1.1200	1.15000	1.110000	1.1300	-0.877%	31,907	-15.372%
2025-09-04	1.1300	1.15000	1.110400	1.1400	-0.870%	62,417	-16.114%
2025-09-03	1.1200	1.15000	1.120000	1.1500	+0.877%	96,211	-16.843%
2025-09-02	1.1400	1.14000	1.080400	1.1400	+3.167%	61,100	-16.114%
2025-08-29	1.1200	1.14000	1.100000	1.1050	-1.778%	112,438	-13.457%
2025-08-28	1.1200	1.14000	1.110000	1.1250	-0.442%	73,240	-14.996%
2025-08-27	1.1000	1.15000	1.090000	1.1300	+1.802%	133,344	-15.372%
2025-08-26	1.1200	1.12000	1.096500	1.1100	+0.909%	94,867	-13.847%
2025-08-25	1.1200	1.12940	1.070000	1.1000	+4.762%	137,374	-13.064%
2025-08-22	1.0400	1.09000	1.035000	1.0500	-1.869%	102,635	-8.924%
2025-08-21	1.0800	1.08000	1.040000	1.0700	+0.943%	62,979	-10.626%
2025-08-20	1.0500	1.07000	1.030000	1.0600	0.000%	170,564	-9.783%
2025-08-19	1.1200	1.12000	1.030000	1.0600	-5.357%	134,465	-9.783%
2025-08-18	1.1300	1.14000	1.100000	1.1200	-2.609%	118,738	-14.616%
2025-08-15	1.0900	1.15000	1.060100	1.1500	+4.545%	159,623	-16.843%
2025-08-14	1.0800	1.10000	1.000000	1.1000	+0.917%	130,983	-13.064%
2025-08-13	1.1300	1.13000	1.070000	1.0900	-2.679%	98,743	-12.266%
2025-08-12	1.1100	1.12000	1.080000	1.1200	+0.901%	161,951	-14.616%
2025-08-11	1.1200	1.14990	1.090000	1.1100	-1.770%	191,835	-13.847%
2025-08-08	1.1200	1.19000	1.110000	1.1300	-0.877%	105,985	-15.372%
2025-08-07	1.1400	1.14760	1.100000	1.1400	+0.885%	102,499	-16.114%
2025-08-06	1.1600	1.20000	1.110000	1.1300	-0.877%	327,904	-15.372%
2025-08-05	1.1500	1.18000	1.130100	1.1400	-1.724%	164,081	-16.114%
2025-08-04	1.1600	1.17430	1.132600	1.1600	-1.570%	142,806	-17.560%
2025-08-01	1.1700	1.20000	1.100000	1.1785	+2.478%	222,493	-18.854%
2025-07-31	1.1300	1.18000	1.130000	1.1500	-2.542%	189,473	-16.843%
2025-07-30	1.2400	1.24000	1.150000	1.1800	-4.065%	372,262	-18.958%
2025-07-29	1.2000	1.28000	1.145000	1.2300	+5.128%	808,526	-22.252%
2025-07-28	1.1700	1.20000	1.160000	1.1700	-0.847%	285,027	-18.265%
2025-07-25	1.1500	1.20000	1.145000	1.1800	-0.840%	152,930	-18.958%
2025-07-24	1.1800	1.21000	1.175000	1.1900	-0.833%	116,583	-19.639%
2025-07-23	1.2000	1.21920	1.181200	1.2000	-1.639%	130,586	-20.308%
2025-07-22	1.2000	1.22530	1.190000	1.2200	+1.667%	54,323	-21.615%
2025-07-21	1.2400	1.25960	1.180000	1.2000	0.000%	139,866	-20.308%
2025-07-18	1.2400	1.24500	1.190000	1.2000	-5.512%	219,432	-20.308%
2025-07-17	1.2000	1.29000	1.160000	1.2700	+6.723%	379,886	-24.701%
2025-07-16	1.1500	1.22350	1.150000	1.1900	0.000%	298,665	-19.639%
2025-07-15	1.2100	1.21990	1.160000	1.1900	-1.653%	307,139	-19.639%
2025-07-14	1.2600	1.26000	1.210000	1.2100	-4.724%	317,970	-20.967%
2025-07-11	1.2300	1.29000	1.230000	1.2700	+3.252%	142,079	-24.701%
2025-07-10	1.2800	1.28000	1.210000	1.2300	-3.150%	205,677	-22.252%
2025-07-09	1.3000	1.31600	1.250000	1.2700	-1.550%	293,769	-24.701%
2025-07-08	1.2900	1.33000	1.260000	1.2900	-2.273%	307,526	-25.868%
2025-07-07	1.3500	1.35000	1.300000	1.3200	-0.752%	244,619	-27.553%
2025-07-03	1.3600	1.36000	1.320000	1.3300	-0.746%	86,366	-28.098%
2025-07-02	1.3500	1.39000	1.290000	1.3400	-0.741%	524,827	-28.634%
2025-07-01	1.2400	1.36920	1.210000	1.3500	+8.871%	530,758	-29.163%
2025-06-30	1.2200	1.27000	1.200800	1.2400	+0.813%	238,817	-22.879%
2025-06-27	1.2100	1.31000	1.190300	1.2300	+4.237%	495,283	-22.252%
2025-06-26	1.2000	1.25000	1.170000	1.1800	-2.479%	509,783	-18.958%
2025-06-25	1.2800	1.34000	1.210000	1.2100	-11.029%	884,099	-20.967%
2025-06-24	1.3800	1.45800	1.320000	1.3600	-21.387%	1,616,564	-29.684%
2025-06-23	1.7400	2.29000	1.660000	1.7300	+10.191%	10,769,434	-44.723%
2025-06-20	1.4300	1.61990	1.320000	1.5700	+11.348%	2,210,388	-39.089%
2025-06-18	1.7000	1.90000	1.400000	1.4100	-6.623%	11,920,755	-32.177%
2025-06-17	1.2700	1.65000	1.240000	1.5100	+15.267%	4,736,909	-36.669%
2025-06-16	1.4300	1.45000	1.240000	1.3100	-7.746%	2,728,773	-27.000%
2025-06-13	1.5000	1.84000	1.240000	1.4200	+13.600%	22,118,639	-32.655%
2025-06-12	1.3100	1.44000	1.200000	1.2500	-4.580%	1,826,186	-23.496%
2025-06-11	1.1000	1.34990	1.090000	1.3100	+15.929%	1,530,403	-27.000%
2025-06-10	1.1100	1.18000	1.100000	1.1300	+1.802%	286,838	-15.372%
2025-06-09	1.1600	1.17000	1.080000	1.1100	-0.893%	136,894	-13.847%
2025-06-06	1.1000	1.14000	1.090000	1.1200	+2.752%	162,001	-14.616%
2025-06-05	1.1100	1.15000	1.070000	1.0900	-1.802%	143,636	-12.266%
2025-06-04	1.1100	1.16000	1.110000	1.1100	-3.478%	50,715	-13.847%
2025-06-03	1.1400	1.19130	1.113000	1.1500	0.000%	111,846	-16.843%
2025-06-02	1.1000	1.15000	1.100000	1.1500	+6.481%	73,838	-16.843%
2025-05-30	1.0700	1.15980	1.070000	1.0800	-1.818%	129,304	-11.454%
2025-05-29	1.1200	1.13000	1.080000	1.1000	0.000%	106,371	-13.064%
2025-05-28	1.0900	1.12000	1.070000	1.1000	-2.655%	206,174	-13.064%
2025-05-27	1.1800	1.20000	1.100000	1.1300	-4.237%	335,186	-15.372%
2025-05-23	1.2200	1.26000	1.175000	1.1800	-7.813%	416,526	-18.958%
2025-05-22	1.2600	1.31000	1.110000	1.2800	+2.400%	752,609	-25.289%
2025-05-21	1.2300	1.33970	1.200000	1.2500	+6.838%	3,343,131	-23.496%
2025-05-20	1.1900	1.19970	1.140000	1.1700	-0.847%	564,087	-18.265%
2025-05-19	1.1800	1.22240	1.160000	1.1800	-0.840%	64,826	-18.958%
2025-05-16	1.1800	1.23000	1.165000	1.1900	+1.709%	158,117	-19.639%
2025-05-15	1.2000	1.22000	1.165000	1.1700	-4.098%	53,328	-18.265%
2025-05-14	1.2200	1.22980	1.170000	1.2200	-0.813%	106,625	-21.615%
2025-05-13	1.2800	1.28000	1.180100	1.2300	-3.906%	190,076	-22.252%
2025-05-12	1.3000	1.30000	1.220100	1.2800	+3.226%	115,827	-25.289%
2025-05-09	1.2500	1.30000	1.234000	1.2400	-3.125%	76,297	-22.879%
2025-05-08	1.2500	1.30650	1.250000	1.2800	+1.587%	67,300	-25.289%
2025-05-07	1.3600	1.36000	1.230000	1.2600	-0.787%	81,811	-24.103%
2025-05-06	1.2500	1.41000	1.220000	1.2700	+1.600%	300,976	-24.701%
2025-05-05	1.2500	1.28000	1.220000	1.2500	+2.459%	48,573	-23.496%
2025-05-02	1.2300	1.28000	1.196500	1.2200	-4.688%	72,312	-21.615%
2025-05-01	1.2200	1.33000	1.170300	1.2800	+6.667%	239,814	-25.289%
2025-04-30	1.2398	1.25940	1.170000	1.2000	-2.439%	142,117	-20.308%
2025-04-29	1.2600	1.27000	1.210000	1.2300	-3.906%	82,991	-22.252%
2025-04-28	1.2900	1.33000	1.250000	1.2800	-1.538%	101,201	-25.289%
2025-04-25	1.3200	1.33000	1.240100	1.3000	+0.775%	73,661	-26.438%
2025-04-24	1.3100	1.31010	1.247900	1.2900	0.000%	73,707	-25.868%
2025-04-23	1.2500	1.29000	1.220100	1.2900	+3.200%	154,462	-25.868%
2025-04-22	1.2500	1.28000	1.230000	1.2500	-3.101%	78,060	-23.496%
2025-04-21	1.2300	1.29000	1.200000	1.2900	+5.306%	113,992	-25.868%
2025-04-17	1.2100	1.24820	1.192300	1.2250	+0.410%	55,000	-21.935%
2025-04-16	1.1800	1.27200	1.180000	1.2200	+3.390%	129,604	-21.615%
2025-04-15	1.1900	1.23000	1.170000	1.1800	-1.667%	101,754	-18.958%
2025-04-14	1.3000	1.32000	1.170000	1.2000	-7.692%	284,425	-20.308%
2025-04-11	1.5000	1.50000	1.260000	1.3000	-7.143%	138,519	-26.438%
2025-04-10	1.3500	1.49200	1.310100	1.4000	+3.704%	254,545	-31.693%
2025-04-09	1.3300	1.40000	1.170000	1.3500	+0.746%	306,147	-29.163%
2025-04-08	1.3900	1.43750	1.330000	1.3400	-4.965%	151,063	-28.634%
2025-04-07	1.3700	1.44000	1.310000	1.4100	0.000%	114,327	-32.177%
2025-04-04	1.4800	1.52000	1.340700	1.4100	-6.623%	121,446	-32.177%
2025-04-03	1.4600	1.51000	1.410000	1.5100	+1.342%	112,949	-36.669%
2025-04-02	1.3500	1.55000	1.350000	1.4900	+4.930%	462,629	-35.819%
2025-04-01	1.3600	1.44000	1.360000	1.4200	+2.899%	146,643	-32.655%
2025-03-31	1.3700	1.41000	1.330000	1.3800	+1.471%	225,528	-30.703%
2025-03-28	1.3700	1.42000	1.320000	1.3600	-2.158%	180,275	-29.684%
2025-03-27	1.4900	1.49000	1.340000	1.3900	-6.081%	119,192	-31.201%
2025-03-26	1.4000	1.56000	1.362900	1.4800	+7.246%	274,414	-35.385%
2025-03-25	1.3500	1.42760	1.350000	1.3800	+2.222%	79,908	-30.703%
2025-03-24	1.3700	1.41950	1.290000	1.3500	-0.735%	151,468	-29.163%
2025-03-21	1.3750	1.46000	1.310000	1.3600	-2.158%	120,437	-29.684%
2025-03-20	1.4200	1.45000	1.380000	1.3900	+0.725%	148,123	-31.201%
2025-03-19	1.3500	1.45000	1.350000	1.3800	-0.719%	82,592	-30.703%
2025-03-18	1.4200	1.43960	1.360000	1.3900	-4.138%	121,196	-31.201%
2025-03-17	1.2700	1.51000	1.250000	1.4500	+15.538%	551,968	-34.048%
2025-03-14	1.2000	1.29000	1.200000	1.2550	+5.462%	144,993	-23.801%
2025-03-13	1.2800	1.35000	1.170000	1.1900	-5.556%	154,365	-19.639%
2025-03-12	1.2800	1.30000	1.230000	1.2600	-3.077%	111,114	-24.103%
2025-03-11	1.2800	1.35000	1.250000	1.3000	+2.362%	219,736	-26.438%
2025-03-10	1.3300	1.33800	1.240000	1.2700	-4.511%	145,333	-24.701%
2025-03-07	1.3700	1.37970	1.260000	1.3300	-1.481%	142,670	-28.098%
2025-03-06	1.2500	1.44000	1.220000	1.3500	+6.299%	276,000	-29.163%
2025-03-05	1.2500	1.28000	1.200000	1.2700	+3.252%	111,328	-24.701%
2025-03-04	1.3100	1.32000	1.060000	1.2300	-10.870%	439,028	-22.252%
2025-03-03	1.4200	1.45000	1.340000	1.3800	-1.429%	266,411	-30.703%
2025-02-28	1.4600	1.49000	1.380000	1.4000	-4.110%	209,077	-31.693%
2025-02-27	1.4000	1.64000	1.400000	1.4600	+5.797%	977,062	-34.500%
2025-02-26	1.3000	1.41000	1.300000	1.3800	+5.344%	164,005	-30.703%
2025-02-25	1.3800	1.38040	1.283900	1.3100	-3.676%	230,572	-27.000%
2025-02-24	1.3700	1.42000	1.300100	1.3600	-2.158%	419,179	-29.684%
2025-02-21	1.4800	1.51990	1.360000	1.3900	-6.081%	688,381	-31.201%
2025-02-20	1.6500	1.66960	1.470000	1.4800	-9.202%	626,950	-35.385%
2025-02-19	1.7200	1.75000	1.630000	1.6300	-5.233%	336,575	-41.331%
2025-02-18	1.7100	1.74990	1.660000	1.7200	0.000%	280,210	-44.401%
2025-02-14	1.6000	1.84000	1.560100	1.7200	+8.861%	759,325	-44.401%
2025-02-13	1.5200	1.59000	1.470100	1.5800	+2.597%	325,805	-39.475%
2025-02-12	1.5500	1.61000	1.520000	1.5400	0.000%	336,034	-37.903%
2025-02-11	1.7300	1.73000	1.510000	1.5400	-9.412%	1,267,197	-37.903%
2025-02-10	1.7500	1.83000	1.700000	1.7000	-0.585%	609,284	-43.747%
2025-02-07	1.7700	1.79000	1.700000	1.7100	-3.390%	304,473	-44.076%
2025-02-06	1.7300	1.85000	1.700400	1.7700	-0.562%	559,009	-45.972%
2025-02-05	1.7000	1.79000	1.660000	1.7800	+3.488%	534,961	-46.275%
2025-02-04	1.7500	1.93000	1.720000	1.7200	-6.522%	777,099	-44.401%
2025-02-03	1.8900	2.03000	1.760000	1.8400	+4.545%	2,941,424	-48.027%
2025-01-31	1.8900	1.89000	1.700000	1.7600	-4.865%	728,143	-45.665%
2025-01-30	1.9100	2.04490	1.820000	1.8500	-1.070%	1,042,040	-48.308%
2025-01-29	1.8700	1.87000	1.870000	1.8700	+13.333%	1,394	-48.861%
2025-01-28	1.6800	1.73000	1.600000	1.6500	-5.172%	812,839	-42.042%
2025-01-27	1.6100	1.77500	1.540000	1.7400	+10.127%	1,600,622	-45.040%
2025-01-24	1.9300	1.97000	1.510000	1.5800	-21.393%	2,668,860	-39.475%
2025-01-23	2.3000	2.32000	2.000000	2.0100	-12.987%	2,349,112	-52.423%
2025-01-22	2.3200	2.50000	2.180000	2.3100	-13.158%	2,720,605	-58.602%
2025-01-21	2.5000	3.25000	2.120000	2.6600	+49.438%	45,851,073	-64.049%
2025-01-17	1.9000	1.98000	1.750000	1.7800	-10.101%	738,494	-46.275%
2025-01-16	2.0000	2.09000	1.840000	1.9800	+10.000%	3,242,204	-51.702%
2025-01-15	1.8900	1.89000	1.625000	1.8000	-8.629%	1,818,645	-46.872%
2025-01-14	2.2800	2.30000	1.920000	1.9700	-12.054%	1,812,286	-51.457%
2025-01-13	2.1300	3.15000	2.000000	2.2400	+16.667%	12,307,998	-57.308%
2025-01-10	1.8800	2.29000	1.720000	1.9200	-5.882%	5,002,768	-50.193%
2025-01-08	2.0000	2.61000	1.400000	2.0400	+60.630%	89,318,076	-53.123%
2025-01-07	1.0700	1.52000	1.050000	1.2700	+18.692%	4,701,936	-24.701%
2025-01-06	1.1500	1.15000	1.010000	1.0700	-6.957%	829,187	-10.626%
2025-01-03	1.1900	1.19000	1.080000	1.1500	-1.709%	758,846	-16.843%
2025-01-02	1.2300	1.25000	1.150000	1.1700	-3.306%	1,138,533	-18.265%
2024-12-31	1.3300	1.33000	1.060000	1.2100	+16.346%	4,056,505	-20.967%
2024-12-30	1.0500	1.08000	1.010000	1.0400	+2.970%	4,047,651	-8.048%
2024-12-27	1.0800	1.13000	0.982500	1.0100	-10.619%	1,121,586	-5.317%
2024-12-26	1.0200	1.22000	1.020000	1.1300	+6.604%	1,312,918	-15.372%
2024-12-24	0.9403	1.09000	0.940300	1.0600	+6.000%	1,339,859	-9.783%
2024-12-23	1.0200	1.10000	0.980100	1.0000	-9.910%	1,036,901	-4.370%
2024-12-20	1.3600	1.37000	1.050000	1.1100	-24.490%	2,808,241	-13.847%
2024-12-19	3.0000	4.05000	1.400000	1.4700	+79.159%	107,374,448	-34.946%
2024-12-18	0.8300	0.86910	0.817000	0.8205	-1.025%	101,494	+16.551%
2024-12-17	0.8500	0.86070	0.790000	0.8290	-5.795%	153,098	+15.356%
2024-12-16	0.9299	0.92990	0.860000	0.8800	-5.366%	202,226	+8.670%
2024-12-13	0.9300	0.95000	0.910000	0.9299	-2.033%	134,504	+2.839%
2024-12-12	0.9800	0.98990	0.925000	0.9492	-4.024%	128,888	+0.748%
2024-12-11	1.0000	1.01000	0.964400	0.9890	-2.079%	136,159	-3.306%
2024-12-10	1.0800	1.08000	0.980000	1.0100	-7.339%	204,963	-5.317%
2024-12-09	1.0800	1.15000	1.040000	1.0900	+5.314%	330,770	-12.266%
2024-12-06	1.0600	1.06000	1.026000	1.0350	-2.358%	87,118	-7.604%
2024-12-05	1.1300	1.17000	1.030000	1.0600	-6.195%	253,362	-9.783%
2024-12-04	0.9877	1.24000	0.970100	1.1300	+13.568%	501,295	-15.372%
2024-12-03	1.0500	1.05000	0.902200	0.9950	-4.327%	304,378	-3.889%
2024-12-02	1.1500	1.16000	1.010000	1.0400	-9.565%	311,132	-8.048%
2024-11-29	1.2100	1.21000	1.130000	1.1500	-6.504%	198,791	-16.843%
2024-11-27	1.3000	1.30000	1.170000	1.2300	-5.385%	249,026	-22.252%
2024-11-26	1.1900	1.34000	1.190000	1.3000	+10.169%	455,459	-26.438%
2024-11-25	1.3600	1.40000	1.175000	1.1800	-11.940%	601,060	-18.958%
2024-11-22	1.1800	1.35000	1.128000	1.3400	+14.530%	909,200	-28.634%
2024-11-21	1.2300	1.23010	1.120100	1.1700	-4.878%	174,328	-18.265%
2024-11-20	1.3500	1.36930	1.194300	1.2300	-7.519%	303,185	-22.252%
2024-11-19	1.3600	1.42000	1.280000	1.3300	-4.317%	331,477	-28.098%
2024-11-18	1.5100	1.70000	1.320100	1.3900	-12.087%	472,737	-31.201%
2024-11-15	1.7100	2.25000	1.420000	1.5811	-18.668%	719,048	-39.517%
2024-11-05	2.0500	2.20000	1.921400	1.9440	-23.884%	281,467	-50.808%
2024-11-04	2.5700	2.64000	2.350000	2.5540	+3.653%	265,020	-62.557%
2024-11-01	2.4820	2.48200	2.156000	2.4640	-3.675%	222,848	-61.189%
2024-10-31	2.5800	2.74000	2.440000	2.5580	-0.853%	511,637	-62.615%
2024-10-30	2.6000	2.64400	2.500000	2.5800	-2.642%	91,188	-62.934%
2024-10-29	2.6500	2.76000	2.630000	2.6500	-5.018%	129,706	-63.913%
2024-10-28	2.7800	2.84000	2.644000	2.7900	-0.782%	239,671	-65.724%
2024-10-25	2.7480	2.87000	2.668000	2.8120	+2.329%	248,195	-65.992%
2024-10-24	2.7480	2.80000	2.650000	2.7480	-3.035%	52,384	-65.200%
2024-10-23	2.9680	2.98000	2.740000	2.8340	-4.127%	92,505	-66.256%
2024-10-22	3.1640	3.17200	2.936000	2.9560	-5.559%	88,579	-67.649%
2024-10-21	3.0980	3.17800	3.040000	3.1300	+1.033%	73,923	-69.447%
2024-10-18	3.0680	3.10000	3.016000	3.0980	-0.450%	91,945	-69.132%
2024-10-17	3.1440	3.17620	3.026000	3.1120	-2.750%	46,925	-69.271%
2024-10-16	3.0600	3.20000	3.000000	3.2000	+4.575%	78,556	-70.116%
2024-10-15	3.0000	3.06600	2.880000	3.0600	-0.520%	158,691	-68.748%
2024-10-14	3.2080	3.31800	3.042000	3.0760	-9.102%	137,383	-68.911%
2024-10-11	3.3520	3.38400	3.214000	3.3840	+0.955%	114,374	-71.741%
2024-10-10	3.2460	3.40000	3.088000	3.3520	+9.328%	242,680	-71.471%
2024-10-09	3.2240	3.26600	2.916000	3.0660	-7.595%	207,067	-68.810%
2024-10-08	3.6000	3.62800	3.240000	3.3180	-7.833%	327,928	-71.178%
2024-10-07	3.5000	3.79600	3.440000	3.6000	+5.263%	607,384	-73.436%
2024-10-04	3.6980	4.07200	3.340000	3.4200	-5.263%	501,928	-72.038%
2024-10-03	3.6000	3.94000	3.552000	3.6100	-3.989%	617,556	-73.510%
2024-10-02	3.7220	4.06000	3.524000	3.7600	+2.732%	383,182	-74.566%
2024-10-01	3.5280	4.50000	3.400000	3.6600	+0.274%	1,896,665	-73.872%
2024-09-30	3.5000	3.65400	3.220000	3.6500	+8.955%	104,143	-73.800%
2024-09-27	3.2000	3.48200	3.200000	3.3500	-0.829%	53,493	-71.454%
2024-09-26	3.2800	3.49600	3.280000	3.3780	+1.747%	31,601	-71.690%
2024-09-25	3.5400	3.65800	3.250000	3.3200	-6.215%	62,226	-71.196%
2024-09-24	3.6620	3.77400	3.460000	3.5400	-3.332%	34,739	-72.986%
2024-09-23	3.6640	3.86400	3.662000	3.6620	-0.055%	38,312	-73.886%
2024-09-20	3.8360	3.94800	3.662000	3.6640	-3.325%	50,074	-73.900%
2024-09-19	3.9020	3.90200	3.560000	3.7900	-1.712%	37,740	-74.768%
2024-09-18	3.8400	3.95200	3.734000	3.8560	-0.104%	24,450	-75.200%
2024-09-17	3.9980	4.03000	3.798000	3.8600	-1.781%	18,606	-75.225%
2024-09-16	3.8780	4.04000	3.878000	3.9300	-1.701%	15,448	-75.667%
2024-09-13	4.4440	4.44400	3.912200	3.9980	-4.673%	32,129	-76.081%
2024-09-12	4.1000	4.30000	3.900400	4.1940	+5.589%	61,101	-77.198%
2024-09-11	4.2000	4.20000	3.856000	3.9720	-5.293%	45,789	-75.924%
2024-09-10	3.6780	4.35200	3.596000	4.1940	+19.692%	129,708	-77.198%
2024-09-09	3.6760	3.69400	3.440000	3.5040	+2.336%	26,455	-72.708%
2024-09-06	3.8780	3.89400	3.400000	3.4240	-9.033%	40,813	-72.071%
2024-09-05	3.8540	3.93400	3.730000	3.7640	-1.775%	27,323	-74.594%
2024-09-04	3.9940	4.07200	3.730000	3.8320	-3.525%	40,115	-75.044%
2024-09-03	4.1160	4.11600	3.826000	3.9720	+0.354%	66,934	-75.924%
2024-08-30	4.2800	4.37800	3.910000	3.9580	-7.953%	63,438	-75.839%
2024-08-29	4.4080	4.63000	4.272300	4.3000	-3.458%	54,408	-77.760%
2024-08-28	4.7600	4.79200	4.260000	4.4540	-6.820%	72,236	-78.529%
2024-08-27	4.8420	4.94000	4.724000	4.7800	-2.766%	47,681	-79.994%
2024-08-26	4.8840	5.10000	4.840000	4.9160	+1.570%	82,680	-80.547%
2024-08-23	5.0000	5.00000	4.700000	4.8400	+0.415%	32,175	-80.242%
2024-08-22	4.8760	4.97900	4.730000	4.8200	-1.512%	45,633	-80.160%
2024-08-21	4.8000	5.00000	4.602000	4.8940	-0.770%	34,207	-80.460%
2024-08-20	4.9240	4.98200	4.802000	4.9320	-0.162%	43,208	-80.610%
2024-08-19	4.6620	5.09200	4.662000	4.9400	+5.601%	68,663	-80.642%
2024-08-16	5.0000	5.02600	4.564000	4.6780	-7.549%	152,268	-79.558%
2024-08-15	5.3380	5.63600	5.040000	5.0600	-5.137%	150,446	-81.101%
2024-08-14	5.4200	5.57400	5.268000	5.3340	-5.660%	117,534	-82.072%
2024-08-13	6.1000	6.10000	5.310000	5.6540	-7.825%	166,800	-83.086%
2024-08-12	5.1220	6.23000	5.040000	6.1340	+19.805%	720,706	-84.410%
2024-08-09	5.0820	5.29200	4.952000	5.1200	-1.765%	155,379	-81.322%
2024-08-08	5.7820	6.09800	5.162000	5.2120	-4.960%	407,301	-81.652%
2024-08-07	5.1800	5.80400	4.914000	5.4840	+8.422%	324,893	-82.562%
2024-08-06	5.2000	5.49800	4.900000	5.0580	-13.420%	198,881	-81.093%
2024-08-05	5.0140	5.93400	4.692000	5.8420	+19.127%	941,838	-83.631%
2024-08-02	5.0000	5.10000	4.830000	4.9040	-1.447%	63,351	-80.500%
2024-08-01	5.1360	5.24400	4.970000	4.9760	-3.002%	99,238	-80.782%
2024-07-31	5.2320	5.50000	4.800000	5.1300	-0.581%	197,703	-81.359%
2024-07-30	5.0800	5.26600	4.776000	5.1600	+1.976%	91,675	-81.467%
2024-07-29	5.2180	5.21800	4.980000	5.0600	-1.249%	91,281	-81.101%
2024-07-26	5.0260	5.18500	4.996000	5.1240	+3.306%	29,455	-81.337%
2024-07-25	4.8000	5.05400	4.650000	4.9600	+1.515%	51,127	-80.720%
2024-07-24	5.0000	5.04400	4.878000	4.8860	-3.932%	54,428	-80.428%
2024-07-23	5.0080	5.12000	4.874000	5.0860	-0.353%	52,989	-81.197%
2024-07-22	5.2680	5.32000	5.100000	5.1040	-2.595%	37,965	-81.264%
2024-07-19	4.9040	5.30000	4.900000	5.2400	+8.489%	47,898	-81.750%
2024-07-18	4.9380	5.09800	4.748000	4.8300	-4.205%	47,404	-80.201%
2024-07-17	5.1380	5.17600	4.910000	5.0420	-1.945%	51,416	-81.033%
2024-07-16	5.4560	5.45600	5.000000	5.1420	-6.168%	105,341	-81.402%
2024-07-15	5.4020	5.56000	5.302000	5.4800	+1.632%	53,551	-82.549%
2024-07-12	5.2680	5.50000	5.268000	5.3920	+2.471%	26,476	-82.264%
2024-07-11	5.4060	5.59600	5.202000	5.2620	-3.094%	52,793	-81.826%
2024-07-10	5.4260	5.61200	5.304000	5.4300	+0.556%	73,871	-82.389%
2024-07-09	5.7320	5.76600	5.294000	5.4000	-7.629%	76,348	-82.291%
2024-07-08	5.6500	5.90000	5.612000	5.8460	+3.542%	52,886	-83.642%
2024-07-05	5.6000	5.79000	5.472000	5.6460	+1.038%	56,830	-83.062%
2024-07-03	5.4900	5.66600	5.298000	5.5880	+2.232%	101,805	-82.887%
2024-07-02	5.9140	5.92200	5.420000	5.4660	-7.731%	108,791	-82.505%
2024-07-01	6.1400	6.50000	5.836000	5.9240	-2.244%	217,733	-83.857%
2024-06-28	5.8800	6.23800	5.700000	6.0600	+1.746%	130,318	-84.219%
2024-06-27	5.4400	6.32000	5.332000	5.9560	+6.815%	220,264	-83.944%
2024-06-26	5.4040	5.70000	5.268000	5.5760	+5.806%	58,596	-82.850%
2024-06-25	5.6980	5.70000	5.232000	5.2700	-7.544%	86,708	-81.854%
2024-06-24	5.9140	5.91400	5.228000	5.7000	-5.063%	157,337	-83.223%
2024-06-21	6.0000	6.36000	5.800000	6.0040	-1.412%	102,908	-84.072%
2024-06-20	5.9960	6.30000	5.792000	6.0900	+1.703%	99,762	-84.297%
2024-06-18	5.9480	6.16000	5.680000	5.9880	-0.828%	88,329	-84.030%
2024-06-17	6.1420	6.26400	5.900000	6.0380	-2.613%	109,087	-84.162%
2024-06-14	5.8440	6.69800	5.764000	6.2000	+1.673%	190,785	-84.576%
2024-06-13	5.9460	6.14000	5.474000	6.0980	-3.543%	243,503	-84.318%
2024-06-12	7.4800	7.50000	5.918000	6.3220	-12.097%	626,273	-84.873%
2024-06-11	9.0000	10.40000	6.642000	7.1920	+56.348%	11,867,179	-86.703%
2024-06-10	4.7520	4.80000	4.360000	4.6000	-0.087%	45,212	-79.211%
2024-06-07	4.8100	4.81000	4.480000	4.6040	-6.423%	50,677	-79.229%
2024-06-06	5.1000	5.19800	4.834000	4.9200	-5.385%	55,413	-80.563%
2024-06-05	5.6440	5.78200	5.000000	5.2000	+2.605%	98,442	-81.610%
2024-06-04	4.6000	5.28000	4.530000	5.0680	+12.124%	112,873	-81.131%
2024-06-03	4.8140	4.83000	4.300000	4.5200	-3.901%	101,105	-78.843%
2024-05-31	4.9080	4.99800	4.576000	4.7035	-7.045%	76,250	-79.668%
2024-05-30	4.9440	5.20000	4.900000	5.0600	+1.200%	42,276	-81.101%
2024-05-29	5.2320	5.23200	4.930000	5.0000	-4.507%	55,699	-80.874%
2024-05-28	5.2700	5.42600	4.864000	5.2360	-0.607%	58,914	-81.736%
2024-05-24	4.8000	5.38400	4.796000	5.2680	+9.750%	92,661	-81.847%
2024-05-23	4.9980	4.99800	4.500000	4.8000	-5.213%	118,141	-80.077%
2024-05-22	5.4000	5.40000	4.060000	5.0640	-5.452%	118,333	-81.116%
2024-05-21	5.3800	5.56000	5.308000	5.3560	-4.014%	69,959	-82.145%
2024-05-20	5.6100	5.78600	5.324000	5.5800	-0.215%	248,663	-82.862%

.dark-mode .qhW6BF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qhW6BF{ color: #333333; background-color: white; border: 2px solid #333333; }TPETTrio Petroleum Corp.stock NYSEAMERICAN

TPET
Trio Petroleum Corp.
stock NYSEAMERICAN