Dark

TPET
Trio Petroleum Corp.
stock NYSEAMERICAN

At Close

Jan 15, 2026 3:59:30 PM EST

0.8130USD-9.465%(-0.0850)503,346

0.7300Bid 0.8300Ask 0.1000Spread

Pre-market

Jan 15, 2026 9:22:30 AM EST

0.8600USD-4.232%(-0.0380)61,730

After-hours

Jan 15, 2026 4:47:30 PM EST

0.8282USD+1.870%(+0.0152)7,087

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-15	0.79000	0.83000	0.790000	0.81300	-9.465%	503,346	0.000%
2026-01-14	0.88990	0.99900	0.856000	0.89800	+1.941%	1,667,842	-9.465%
2026-01-13	0.80600	0.94000	0.806000	0.88090	+2.442%	1,785,965	-7.708%
2026-01-12	0.79200	0.87120	0.771000	0.85990	+1.165%	1,014,003	-5.454%
2026-01-09	0.86880	0.86880	0.802200	0.85000	-2.857%	395,650	-4.353%
2026-01-08	0.82260	0.87970	0.798000	0.87500	+6.968%	536,705	-7.086%
2026-01-07	0.80300	0.84960	0.791100	0.81800	-0.728%	460,079	-0.611%
2026-01-06	0.81850	0.85740	0.800000	0.82400	-0.459%	532,702	-1.335%
2026-01-05	0.85840	0.88995	0.785700	0.82780	+1.074%	10,670,127	-1.788%
2026-01-02	0.79900	0.81945	0.771000	0.81900	+3.149%	83,890	-0.733%
2025-12-31	0.82220	0.85000	0.757300	0.79400	-3.183%	257,013	+2.393%
2025-12-30	0.86000	0.89000	0.807500	0.82010	-3.449%	204,958	-0.866%
2025-12-29	0.78540	0.85000	0.761500	0.84940	+6.401%	227,935	-4.285%
2025-12-26	0.79650	0.79990	0.760000	0.79830	-0.188%	100,948	+1.841%
2025-12-24	0.78300	0.82880	0.707100	0.79980	-3.639%	161,343	+1.650%
2025-12-23	0.77300	0.83580	0.755100	0.83000	+3.945%	262,014	-2.048%
2025-12-22	0.76090	0.80500	0.720000	0.79850	+6.609%	777,851	+1.816%
2025-12-19	0.76100	0.76100	0.710000	0.74900	+1.216%	351,112	+8.545%
2025-12-18	0.80930	0.80930	0.705000	0.74000	-18.681%	1,098,183	+9.865%
2025-12-17	0.78260	0.94000	0.775100	0.91000	+14.393%	1,470,042	-10.659%
2025-12-16	0.79880	0.82900	0.770000	0.79550	-4.110%	80,837	+2.200%
2025-12-15	0.83090	0.84450	0.760800	0.82960	-2.400%	329,494	-2.001%
2025-12-12	0.85760	0.87900	0.830000	0.85000	-0.886%	81,999	-4.353%
2025-12-11	0.85000	0.85760	0.825000	0.85760	+0.776%	55,430	-5.201%
2025-12-10	0.83890	0.87620	0.823300	0.85100	+0.118%	150,688	-4.465%
2025-12-09	0.85000	0.85000	0.802100	0.85000	-1.048%	215,748	-4.353%
2025-12-08	0.91000	0.91000	0.841100	0.85900	-5.894%	73,858	-5.355%
2025-12-05	0.88000	0.91400	0.850000	0.91280	+1.422%	187,127	-10.933%
2025-12-04	0.96000	0.96000	0.881100	0.90000	+1.701%	575,711	-9.667%
2025-12-03	0.87380	0.89990	0.840000	0.88495	+3.298%	127,087	-8.130%
2025-12-02	0.90070	0.92970	0.845900	0.85670	-4.864%	182,529	-5.101%
2025-12-01	0.84220	0.93990	0.840100	0.90050	+6.922%	227,014	-9.717%
2025-11-28	0.83010	0.84770	0.820000	0.84220	+2.707%	62,606	-3.467%
2025-11-26	0.84300	0.89350	0.820000	0.82000	-2.786%	132,580	-0.854%
2025-11-25	0.87760	0.87760	0.840500	0.84350	-2.934%	61,573	-3.616%
2025-11-24	0.84900	0.86900	0.820200	0.86900	+4.636%	116,438	-6.444%
2025-11-21	0.86000	0.86000	0.802800	0.83050	-2.706%	111,856	-2.107%
2025-11-20	0.90000	0.91850	0.850000	0.85360	-5.721%	103,083	-4.756%
2025-11-19	0.92970	0.94020	0.885000	0.90540	-5.678%	132,468	-10.205%
2025-11-18	0.93005	0.95990	0.920200	0.95990	+2.171%	91,012	-15.304%
2025-11-17	0.95200	0.95540	0.930000	0.93950	-2.258%	59,460	-13.465%
2025-11-14	0.98700	0.98700	0.940000	0.96120	-2.436%	124,939	-15.418%
2025-11-13	1.00000	1.01000	0.970000	0.98520	-1.480%	64,565	-17.479%
2025-11-12	1.03000	1.03000	0.985472	1.00000	-1.961%	65,490	-18.700%
2025-11-11	1.04000	1.05000	1.010000	1.02000	-2.857%	150,913	-20.294%
2025-11-10	1.08000	1.08910	0.963000	1.05000	+9.386%	352,605	-22.571%
2025-11-07	0.92000	0.96510	0.910000	0.95990	+4.303%	183,152	-15.304%
2025-11-06	0.97000	0.97000	0.910001	0.92030	-5.124%	154,257	-11.659%
2025-11-05	0.95000	0.97000	0.920300	0.97000	+1.539%	150,663	-16.186%
2025-11-04	0.99360	0.99857	0.905500	0.95530	-4.470%	1,206,574	-14.896%
2025-11-03	1.02000	1.02000	0.940000	1.00000	-2.913%	269,062	-18.700%
2025-10-31	0.97700	1.09940	0.960000	1.03000	+7.292%	820,307	-21.068%
2025-10-30	1.03000	1.04000	0.938400	0.96000	-6.796%	291,555	-15.313%
2025-10-29	1.05000	1.06000	1.010000	1.03000	0.000%	214,867	-21.068%
2025-10-28	1.05000	1.05000	1.003600	1.03000	-2.830%	380,072	-21.068%
2025-10-27	1.03000	1.06000	1.000700	1.06000	-1.852%	380,574	-23.302%
2025-10-24	1.10000	1.10830	1.050000	1.08000	-3.571%	869,489	-24.722%
2025-10-23	1.32000	1.37000	1.110000	1.12000	+0.901%	4,092,277	-27.411%
2025-10-22	1.09000	1.14000	1.060000	1.11000	0.000%	6,055,861	-26.757%
2025-10-21	1.11000	1.13000	1.080000	1.11000	0.000%	104,792	-26.757%
2025-10-20	1.07000	1.12000	1.030000	1.11000	+4.717%	261,905	-26.757%
2025-10-17	1.04000	1.08000	1.030000	1.06000	+1.923%	88,590	-23.302%
2025-10-16	1.07000	1.07000	1.030000	1.04000	-0.952%	101,318	-21.827%
2025-10-15	1.05000	1.08000	1.038200	1.05000	0.000%	78,297	-22.571%
2025-10-14	1.05000	1.07000	1.030000	1.05000	-1.408%	122,260	-22.571%
2025-10-13	1.04000	1.08000	1.020000	1.06500	+2.404%	143,558	-23.662%
2025-10-10	1.07000	1.10000	1.040000	1.04000	-3.704%	65,678	-21.827%
2025-10-09	1.14000	1.14000	1.060000	1.08000	-1.818%	117,387	-24.722%
2025-10-08	1.10000	1.13000	1.080000	1.10000	-0.901%	68,590	-26.091%
2025-10-07	1.15000	1.15500	1.090000	1.11000	-2.632%	120,030	-26.757%
2025-10-06	1.04000	1.18000	1.040000	1.14000	+3.636%	272,835	-28.684%
2025-10-03	1.06000	1.15000	1.060000	1.10000	+4.762%	240,421	-26.091%
2025-10-02	1.06000	1.07000	1.030000	1.05000	0.000%	121,343	-22.571%
2025-10-01	1.06000	1.13000	1.020000	1.05000	0.000%	146,426	-22.571%
2025-09-30	1.10000	1.10000	1.040000	1.05000	-0.943%	103,037	-22.571%
2025-09-29	1.09000	1.09940	1.050000	1.06000	-4.505%	158,759	-23.302%
2025-09-26	1.13000	1.20500	1.060000	1.11000	-1.770%	853,845	-26.757%
2025-09-25	1.10000	1.15000	1.070000	1.13000	+3.670%	423,526	-28.053%
2025-09-24	1.05000	1.15000	1.030000	1.09000	+4.808%	510,469	-25.413%
2025-09-23	1.04000	1.08000	1.020000	1.04000	0.000%	431,673	-21.827%
2025-09-22	1.05000	1.07000	1.003300	1.04000	-1.887%	174,252	-21.827%
2025-09-19	1.05000	1.09000	1.040000	1.06000	+0.952%	257,139	-23.302%
2025-09-18	1.10000	1.13380	1.050000	1.05000	-3.670%	152,236	-22.571%
2025-09-17	1.18000	1.19380	1.080000	1.09000	-8.403%	225,689	-25.413%
2025-09-16	1.21000	1.21000	1.180000	1.19000	-1.653%	87,212	-31.681%
2025-09-15	1.18000	1.22000	1.150100	1.21000	+3.419%	116,895	-32.810%
2025-09-12	1.21000	1.25000	1.160000	1.17000	-2.500%	87,205	-30.513%
2025-09-11	1.19000	1.25000	1.160100	1.20000	-6.977%	103,582	-32.250%
2025-09-10	1.13000	1.30000	1.130000	1.29000	+12.174%	410,585	-36.977%
2025-09-09	1.10000	1.20000	1.095000	1.15000	+3.604%	269,947	-29.304%
2025-09-08	1.07000	1.15000	1.070000	1.11000	-1.770%	94,930	-26.757%
2025-09-05	1.12000	1.15000	1.110000	1.13000	-0.877%	31,907	-28.053%
2025-09-04	1.13000	1.15000	1.110400	1.14000	-0.870%	62,417	-28.684%
2025-09-03	1.12000	1.15000	1.120000	1.15000	+0.877%	96,211	-29.304%
2025-09-02	1.14000	1.14000	1.080400	1.14000	+3.167%	61,100	-28.684%
2025-08-29	1.12000	1.14000	1.100000	1.10500	-1.778%	112,438	-26.425%
2025-08-28	1.12000	1.14000	1.110000	1.12500	-0.442%	73,240	-27.733%
2025-08-27	1.10000	1.15000	1.090000	1.13000	+1.802%	133,344	-28.053%
2025-08-26	1.12000	1.12000	1.096500	1.11000	+0.909%	94,867	-26.757%
2025-08-25	1.12000	1.12940	1.070000	1.10000	+4.762%	137,374	-26.091%
2025-08-22	1.04000	1.09000	1.035000	1.05000	-1.869%	102,635	-22.571%
2025-08-21	1.08000	1.08000	1.040000	1.07000	+0.943%	62,979	-24.019%
2025-08-20	1.05000	1.07000	1.030000	1.06000	0.000%	170,564	-23.302%
2025-08-19	1.12000	1.12000	1.030000	1.06000	-5.357%	134,465	-23.302%
2025-08-18	1.13000	1.14000	1.100000	1.12000	-2.609%	118,738	-27.411%
2025-08-15	1.09000	1.15000	1.060100	1.15000	+4.545%	159,623	-29.304%
2025-08-14	1.08000	1.10000	1.000000	1.10000	+0.917%	130,983	-26.091%
2025-08-13	1.13000	1.13000	1.070000	1.09000	-2.679%	98,743	-25.413%
2025-08-12	1.11000	1.12000	1.080000	1.12000	+0.901%	161,951	-27.411%
2025-08-11	1.12000	1.14990	1.090000	1.11000	-1.770%	191,835	-26.757%
2025-08-08	1.12000	1.19000	1.110000	1.13000	-0.877%	105,985	-28.053%
2025-08-07	1.14000	1.14760	1.100000	1.14000	+0.885%	102,499	-28.684%
2025-08-06	1.16000	1.20000	1.110000	1.13000	-0.877%	327,904	-28.053%
2025-08-05	1.15000	1.18000	1.130100	1.14000	-1.724%	164,081	-28.684%
2025-08-04	1.16000	1.17430	1.132600	1.16000	-1.570%	142,806	-29.914%
2025-08-01	1.17000	1.20000	1.100000	1.17850	+2.478%	222,493	-31.014%
2025-07-31	1.13000	1.18000	1.130000	1.15000	-2.542%	189,473	-29.304%
2025-07-30	1.24000	1.24000	1.150000	1.18000	-4.065%	372,262	-31.102%
2025-07-29	1.20000	1.28000	1.145000	1.23000	+5.128%	808,526	-33.902%
2025-07-28	1.17000	1.20000	1.160000	1.17000	-0.847%	285,027	-30.513%
2025-07-25	1.15000	1.20000	1.145000	1.18000	-0.840%	152,930	-31.102%
2025-07-24	1.18000	1.21000	1.175000	1.19000	-0.833%	116,583	-31.681%
2025-07-23	1.20000	1.21920	1.181200	1.20000	-1.639%	130,586	-32.250%
2025-07-22	1.20000	1.22530	1.190000	1.22000	+1.667%	54,323	-33.361%
2025-07-21	1.24000	1.25960	1.180000	1.20000	0.000%	139,866	-32.250%
2025-07-18	1.24000	1.24500	1.190000	1.20000	-5.512%	219,432	-32.250%
2025-07-17	1.20000	1.29000	1.160000	1.27000	+6.723%	379,886	-35.984%
2025-07-16	1.15000	1.22350	1.150000	1.19000	0.000%	298,665	-31.681%
2025-07-15	1.21000	1.21990	1.160000	1.19000	-1.653%	307,139	-31.681%
2025-07-14	1.26000	1.26000	1.210000	1.21000	-4.724%	317,970	-32.810%
2025-07-11	1.23000	1.29000	1.230000	1.27000	+3.252%	142,079	-35.984%
2025-07-10	1.28000	1.28000	1.210000	1.23000	-3.150%	205,677	-33.902%
2025-07-09	1.30000	1.31600	1.250000	1.27000	-1.550%	293,769	-35.984%
2025-07-08	1.29000	1.33000	1.260000	1.29000	-2.273%	307,526	-36.977%
2025-07-07	1.35000	1.35000	1.300000	1.32000	-0.752%	244,619	-38.409%
2025-07-03	1.36000	1.36000	1.320000	1.33000	-0.746%	86,366	-38.872%
2025-07-02	1.35000	1.39000	1.290000	1.34000	-0.741%	524,827	-39.328%
2025-07-01	1.24000	1.36920	1.210000	1.35000	+8.871%	530,758	-39.778%
2025-06-30	1.22000	1.27000	1.200800	1.24000	+0.813%	238,817	-34.435%
2025-06-27	1.21000	1.31000	1.190300	1.23000	+4.237%	495,283	-33.902%
2025-06-26	1.20000	1.25000	1.170000	1.18000	-2.479%	509,783	-31.102%
2025-06-25	1.28000	1.34000	1.210000	1.21000	-11.029%	884,099	-32.810%
2025-06-24	1.38000	1.45800	1.320000	1.36000	-21.387%	1,616,564	-40.221%
2025-06-23	1.74000	2.29000	1.660000	1.73000	+10.191%	10,769,434	-53.006%
2025-06-20	1.43000	1.61990	1.320000	1.57000	+11.348%	2,210,388	-48.217%
2025-06-18	1.70000	1.90000	1.400000	1.41000	-6.623%	11,920,755	-42.340%
2025-06-17	1.27000	1.65000	1.240000	1.51000	+15.267%	4,736,909	-46.159%
2025-06-16	1.43000	1.45000	1.240000	1.31000	-7.746%	2,728,773	-37.939%
2025-06-13	1.50000	1.84000	1.240000	1.42000	+13.600%	22,118,639	-42.746%
2025-06-12	1.31000	1.44000	1.200000	1.25000	-4.580%	1,826,186	-34.960%
2025-06-11	1.10000	1.34990	1.090000	1.31000	+15.929%	1,530,403	-37.939%
2025-06-10	1.11000	1.18000	1.100000	1.13000	+1.802%	286,838	-28.053%
2025-06-09	1.16000	1.17000	1.080000	1.11000	-0.893%	136,894	-26.757%
2025-06-06	1.10000	1.14000	1.090000	1.12000	+2.752%	162,001	-27.411%
2025-06-05	1.11000	1.15000	1.070000	1.09000	-1.802%	143,636	-25.413%
2025-06-04	1.11000	1.16000	1.110000	1.11000	-3.478%	50,715	-26.757%
2025-06-03	1.14000	1.19130	1.113000	1.15000	0.000%	111,846	-29.304%
2025-06-02	1.10000	1.15000	1.100000	1.15000	+6.481%	73,838	-29.304%
2025-05-30	1.07000	1.15980	1.070000	1.08000	-1.818%	129,304	-24.722%
2025-05-29	1.12000	1.13000	1.080000	1.10000	0.000%	106,371	-26.091%
2025-05-28	1.09000	1.12000	1.070000	1.10000	-2.655%	206,174	-26.091%
2025-05-27	1.18000	1.20000	1.100000	1.13000	-4.237%	335,186	-28.053%
2025-05-23	1.22000	1.26000	1.175000	1.18000	-7.813%	416,526	-31.102%
2025-05-22	1.26000	1.31000	1.110000	1.28000	+2.400%	752,609	-36.484%
2025-05-21	1.23000	1.33970	1.200000	1.25000	+6.838%	3,343,131	-34.960%
2025-05-20	1.19000	1.19970	1.140000	1.17000	-0.847%	564,087	-30.513%
2025-05-19	1.18000	1.22240	1.160000	1.18000	-0.840%	64,826	-31.102%
2025-05-16	1.18000	1.23000	1.165000	1.19000	+1.709%	158,117	-31.681%
2025-05-15	1.20000	1.22000	1.165000	1.17000	-4.098%	53,328	-30.513%
2025-05-14	1.22000	1.22980	1.170000	1.22000	-0.813%	106,625	-33.361%
2025-05-13	1.28000	1.28000	1.180100	1.23000	-3.906%	190,076	-33.902%
2025-05-12	1.30000	1.30000	1.220100	1.28000	+3.226%	115,827	-36.484%
2025-05-09	1.25000	1.30000	1.234000	1.24000	-3.125%	76,297	-34.435%
2025-05-08	1.25000	1.30650	1.250000	1.28000	+1.587%	67,300	-36.484%
2025-05-07	1.36000	1.36000	1.230000	1.26000	-0.787%	81,811	-35.476%
2025-05-06	1.25000	1.41000	1.220000	1.27000	+1.600%	300,976	-35.984%
2025-05-05	1.25000	1.28000	1.220000	1.25000	+2.459%	48,573	-34.960%
2025-05-02	1.23000	1.28000	1.196500	1.22000	-4.688%	72,312	-33.361%
2025-05-01	1.22000	1.33000	1.170300	1.28000	+6.667%	239,814	-36.484%
2025-04-30	1.23980	1.25940	1.170000	1.20000	-2.439%	142,117	-32.250%
2025-04-29	1.26000	1.27000	1.210000	1.23000	-3.906%	82,991	-33.902%
2025-04-28	1.29000	1.33000	1.250000	1.28000	-1.538%	101,201	-36.484%
2025-04-25	1.32000	1.33000	1.240100	1.30000	+0.775%	73,661	-37.462%
2025-04-24	1.31000	1.31010	1.247900	1.29000	0.000%	73,707	-36.977%
2025-04-23	1.25000	1.29000	1.220100	1.29000	+3.200%	154,462	-36.977%
2025-04-22	1.25000	1.28000	1.230000	1.25000	-3.101%	78,060	-34.960%
2025-04-21	1.23000	1.29000	1.200000	1.29000	+5.306%	113,992	-36.977%
2025-04-17	1.21000	1.24820	1.192300	1.22500	+0.410%	55,000	-33.633%
2025-04-16	1.18000	1.27200	1.180000	1.22000	+3.390%	129,604	-33.361%
2025-04-15	1.19000	1.23000	1.170000	1.18000	-1.667%	101,754	-31.102%
2025-04-14	1.30000	1.32000	1.170000	1.20000	-7.692%	284,425	-32.250%
2025-04-11	1.50000	1.50000	1.260000	1.30000	-7.143%	138,519	-37.462%
2025-04-10	1.35000	1.49200	1.310100	1.40000	+3.704%	254,545	-41.929%
2025-04-09	1.33000	1.40000	1.170000	1.35000	+0.746%	306,147	-39.778%
2025-04-08	1.39000	1.43750	1.330000	1.34000	-4.965%	151,063	-39.328%
2025-04-07	1.37000	1.44000	1.310000	1.41000	0.000%	114,327	-42.340%
2025-04-04	1.48000	1.52000	1.340700	1.41000	-6.623%	121,446	-42.340%
2025-04-03	1.46000	1.51000	1.410000	1.51000	+1.342%	112,949	-46.159%
2025-04-02	1.35000	1.55000	1.350000	1.49000	+4.930%	462,629	-45.436%
2025-04-01	1.36000	1.44000	1.360000	1.42000	+2.899%	146,643	-42.746%
2025-03-31	1.37000	1.41000	1.330000	1.38000	+1.471%	225,528	-41.087%
2025-03-28	1.37000	1.42000	1.320000	1.36000	-2.158%	180,275	-40.221%
2025-03-27	1.49000	1.49000	1.340000	1.39000	-6.081%	119,192	-41.511%
2025-03-26	1.40000	1.56000	1.362900	1.48000	+7.246%	274,414	-45.068%
2025-03-25	1.35000	1.42760	1.350000	1.38000	+2.222%	79,908	-41.087%
2025-03-24	1.37000	1.41950	1.290000	1.35000	-0.735%	151,468	-39.778%
2025-03-21	1.37500	1.46000	1.310000	1.36000	-2.158%	120,437	-40.221%
2025-03-20	1.42000	1.45000	1.380000	1.39000	+0.725%	148,123	-41.511%
2025-03-19	1.35000	1.45000	1.350000	1.38000	-0.719%	82,592	-41.087%
2025-03-18	1.42000	1.43960	1.360000	1.39000	-4.138%	121,196	-41.511%
2025-03-17	1.27000	1.51000	1.250000	1.45000	+15.538%	551,968	-43.931%
2025-03-14	1.20000	1.29000	1.200000	1.25500	+5.462%	144,993	-35.219%
2025-03-13	1.28000	1.35000	1.170000	1.19000	-5.556%	154,365	-31.681%
2025-03-12	1.28000	1.30000	1.230000	1.26000	-3.077%	111,114	-35.476%
2025-03-11	1.28000	1.35000	1.250000	1.30000	+2.362%	219,736	-37.462%
2025-03-10	1.33000	1.33800	1.240000	1.27000	-4.511%	145,333	-35.984%
2025-03-07	1.37000	1.37970	1.260000	1.33000	-1.481%	142,670	-38.872%
2025-03-06	1.25000	1.44000	1.220000	1.35000	+6.299%	276,000	-39.778%
2025-03-05	1.25000	1.28000	1.200000	1.27000	+3.252%	111,328	-35.984%
2025-03-04	1.31000	1.32000	1.060000	1.23000	-10.870%	439,028	-33.902%
2025-03-03	1.42000	1.45000	1.340000	1.38000	-1.429%	266,411	-41.087%
2025-02-28	1.46000	1.49000	1.380000	1.40000	-4.110%	209,077	-41.929%
2025-02-27	1.40000	1.64000	1.400000	1.46000	+5.797%	977,062	-44.315%
2025-02-26	1.30000	1.41000	1.300000	1.38000	+5.344%	164,005	-41.087%
2025-02-25	1.38000	1.38040	1.283900	1.31000	-3.676%	230,572	-37.939%
2025-02-24	1.37000	1.42000	1.300100	1.36000	-2.158%	419,179	-40.221%
2025-02-21	1.48000	1.51990	1.360000	1.39000	-6.081%	688,381	-41.511%
2025-02-20	1.65000	1.66960	1.470000	1.48000	-9.202%	626,950	-45.068%
2025-02-19	1.72000	1.75000	1.630000	1.63000	-5.233%	336,575	-50.123%
2025-02-18	1.71000	1.74990	1.660000	1.72000	0.000%	280,210	-52.733%
2025-02-14	1.60000	1.84000	1.560100	1.72000	+8.861%	759,325	-52.733%
2025-02-13	1.52000	1.59000	1.470100	1.58000	+2.597%	325,805	-48.544%
2025-02-12	1.55000	1.61000	1.520000	1.54000	0.000%	336,034	-47.208%
2025-02-11	1.73000	1.73000	1.510000	1.54000	-9.412%	1,267,197	-47.208%
2025-02-10	1.75000	1.83000	1.700000	1.70000	-0.585%	609,284	-52.176%
2025-02-07	1.77000	1.79000	1.700000	1.71000	-3.390%	304,473	-52.456%
2025-02-06	1.73000	1.85000	1.700400	1.77000	-0.562%	559,009	-54.068%
2025-02-05	1.70000	1.79000	1.660000	1.78000	+3.488%	534,961	-54.326%
2025-02-04	1.75000	1.93000	1.720000	1.72000	-6.522%	777,099	-52.733%
2025-02-03	1.89000	2.03000	1.760000	1.84000	+4.545%	2,941,424	-55.815%
2025-01-31	1.89000	1.89000	1.700000	1.76000	-4.865%	728,143	-53.807%
2025-01-30	1.91000	2.04490	1.820000	1.85000	-1.070%	1,042,040	-56.054%
2025-01-29	1.87000	1.87000	1.870000	1.87000	+13.333%	1,394	-56.524%
2025-01-28	1.68000	1.73000	1.600000	1.65000	-5.172%	812,839	-50.727%
2025-01-27	1.61000	1.77500	1.540000	1.74000	+10.127%	1,600,622	-53.276%
2025-01-24	1.93000	1.97000	1.510000	1.58000	-21.393%	2,668,860	-48.544%
2025-01-23	2.30000	2.32000	2.000000	2.01000	-12.987%	2,349,112	-59.552%
2025-01-22	2.32000	2.50000	2.180000	2.31000	-13.158%	2,720,605	-64.805%
2025-01-21	2.50000	3.25000	2.120000	2.66000	+49.438%	45,851,073	-69.436%
2025-01-17	1.90000	1.98000	1.750000	1.78000	-10.101%	738,494	-54.326%
2025-01-16	2.00000	2.09000	1.840000	1.98000	+10.000%	3,242,204	-58.939%
2025-01-15	1.89000	1.89000	1.625000	1.80000	-8.629%	1,818,645	-54.833%
2025-01-14	2.28000	2.30000	1.920000	1.97000	-12.054%	1,812,286	-58.731%
2025-01-13	2.13000	3.15000	2.000000	2.24000	+16.667%	12,307,998	-63.705%
2025-01-10	1.88000	2.29000	1.720000	1.92000	-5.882%	5,002,768	-57.656%
2025-01-08	2.00000	2.61000	1.400000	2.04000	+60.630%	89,318,076	-60.147%
2025-01-07	1.07000	1.52000	1.050000	1.27000	+18.692%	4,701,936	-35.984%
2025-01-06	1.15000	1.15000	1.010000	1.07000	-6.957%	829,187	-24.019%
2025-01-03	1.19000	1.19000	1.080000	1.15000	-1.709%	758,846	-29.304%
2025-01-02	1.23000	1.25000	1.150000	1.17000	-3.306%	1,138,533	-30.513%
2024-12-31	1.33000	1.33000	1.060000	1.21000	+16.346%	4,056,505	-32.810%
2024-12-30	1.05000	1.08000	1.010000	1.04000	+2.970%	4,047,651	-21.827%
2024-12-27	1.08000	1.13000	0.982500	1.01000	-10.619%	1,121,586	-19.505%
2024-12-26	1.02000	1.22000	1.020000	1.13000	+6.604%	1,312,918	-28.053%
2024-12-24	0.94030	1.09000	0.940300	1.06000	+6.000%	1,339,859	-23.302%
2024-12-23	1.02000	1.10000	0.980100	1.00000	-9.910%	1,036,901	-18.700%
2024-12-20	1.36000	1.37000	1.050000	1.11000	-24.490%	2,808,241	-26.757%
2024-12-19	3.00000	4.05000	1.400000	1.47000	+79.159%	107,374,448	-44.694%
2024-12-18	0.83000	0.86910	0.817000	0.82050	-1.025%	101,494	-0.914%
2024-12-17	0.85000	0.86070	0.790000	0.82900	-5.795%	153,098	-1.930%
2024-12-16	0.92990	0.92990	0.860000	0.88000	-5.366%	202,226	-7.614%
2024-12-13	0.93000	0.95000	0.910000	0.92990	-2.033%	134,504	-12.571%
2024-12-12	0.98000	0.98990	0.925000	0.94920	-4.024%	128,888	-14.349%
2024-12-11	1.00000	1.01000	0.964400	0.98900	-2.079%	136,159	-17.796%
2024-12-10	1.08000	1.08000	0.980000	1.01000	-7.339%	204,963	-19.505%
2024-12-09	1.08000	1.15000	1.040000	1.09000	+5.314%	330,770	-25.413%
2024-12-06	1.06000	1.06000	1.026000	1.03500	-2.358%	87,118	-21.449%
2024-12-05	1.13000	1.17000	1.030000	1.06000	-6.195%	253,362	-23.302%
2024-12-04	0.98770	1.24000	0.970100	1.13000	+13.568%	501,295	-28.053%
2024-12-03	1.05000	1.05000	0.902200	0.99500	-4.327%	304,378	-18.291%
2024-12-02	1.15000	1.16000	1.010000	1.04000	-9.565%	311,132	-21.827%
2024-11-29	1.21000	1.21000	1.130000	1.15000	-6.504%	198,791	-29.304%
2024-11-27	1.30000	1.30000	1.170000	1.23000	-5.385%	249,026	-33.902%
2024-11-26	1.19000	1.34000	1.190000	1.30000	+10.169%	455,459	-37.462%
2024-11-25	1.36000	1.40000	1.175000	1.18000	-11.940%	601,060	-31.102%
2024-11-22	1.18000	1.35000	1.128000	1.34000	+14.530%	909,200	-39.328%
2024-11-21	1.23000	1.23010	1.120100	1.17000	-4.878%	174,328	-30.513%
2024-11-20	1.35000	1.36930	1.194300	1.23000	-7.519%	303,185	-33.902%
2024-11-19	1.36000	1.42000	1.280000	1.33000	-4.317%	331,477	-38.872%
2024-11-18	1.51000	1.70000	1.320100	1.39000	-12.087%	472,737	-41.511%
2024-11-15	1.71000	2.25000	1.420000	1.58110	-18.668%	719,048	-48.580%
2024-11-05	2.05000	2.20000	1.921400	1.94400	-23.884%	281,467	-58.179%
2024-11-04	2.57000	2.64000	2.350000	2.55400	+3.653%	265,020	-68.168%
2024-11-01	2.48200	2.48200	2.156000	2.46400	-3.675%	222,848	-67.005%
2024-10-31	2.58000	2.74000	2.440000	2.55800	-0.853%	511,637	-68.217%
2024-10-30	2.60000	2.64400	2.500000	2.58000	-2.642%	91,188	-68.488%
2024-10-29	2.65000	2.76000	2.630000	2.65000	-5.018%	129,706	-69.321%
2024-10-28	2.78000	2.84000	2.644000	2.79000	-0.782%	239,671	-70.860%
2024-10-25	2.74800	2.87000	2.668000	2.81200	+2.329%	248,195	-71.088%
2024-10-24	2.74800	2.80000	2.650000	2.74800	-3.035%	52,384	-70.415%
2024-10-23	2.96800	2.98000	2.740000	2.83400	-4.127%	92,505	-71.313%
2024-10-22	3.16400	3.17200	2.936000	2.95600	-5.559%	88,579	-72.497%
2024-10-21	3.09800	3.17800	3.040000	3.13000	+1.033%	73,923	-74.026%
2024-10-18	3.06800	3.10000	3.016000	3.09800	-0.450%	91,945	-73.757%
2024-10-17	3.14400	3.17620	3.026000	3.11200	-2.750%	46,925	-73.875%
2024-10-16	3.06000	3.20000	3.000000	3.20000	+4.575%	78,556	-74.594%
2024-10-15	3.00000	3.06600	2.880000	3.06000	-0.520%	158,691	-73.431%
2024-10-14	3.20800	3.31800	3.042000	3.07600	-9.102%	137,383	-73.570%
2024-10-11	3.35200	3.38400	3.214000	3.38400	+0.955%	114,374	-75.975%
2024-10-10	3.24600	3.40000	3.088000	3.35200	+9.328%	242,680	-75.746%
2024-10-09	3.22400	3.26600	2.916000	3.06600	-7.595%	207,067	-73.483%
2024-10-08	3.60000	3.62800	3.240000	3.31800	-7.833%	327,928	-75.497%
2024-10-07	3.50000	3.79600	3.440000	3.60000	+5.263%	607,384	-77.417%
2024-10-04	3.69800	4.07200	3.340000	3.42000	-5.263%	501,928	-76.228%
2024-10-03	3.60000	3.94000	3.552000	3.61000	-3.989%	617,556	-77.479%
2024-10-02	3.72200	4.06000	3.524000	3.76000	+2.732%	383,182	-78.378%
2024-10-01	3.52800	4.50000	3.400000	3.66000	+0.274%	1,896,665	-77.787%
2024-09-30	3.50000	3.65400	3.220000	3.65000	+8.955%	104,143	-77.726%
2024-09-27	3.20000	3.48200	3.200000	3.35000	-0.829%	53,493	-75.731%
2024-09-26	3.28000	3.49600	3.280000	3.37800	+1.747%	31,601	-75.933%
2024-09-25	3.54000	3.65800	3.250000	3.32000	-6.215%	62,226	-75.512%
2024-09-24	3.66200	3.77400	3.460000	3.54000	-3.332%	34,739	-77.034%
2024-09-23	3.66400	3.86400	3.662000	3.66200	-0.055%	38,312	-77.799%
2024-09-20	3.83600	3.94800	3.662000	3.66400	-3.325%	50,074	-77.811%
2024-09-19	3.90200	3.90200	3.560000	3.79000	-1.712%	37,740	-78.549%
2024-09-18	3.84000	3.95200	3.734000	3.85600	-0.104%	24,450	-78.916%
2024-09-17	3.99800	4.03000	3.798000	3.86000	-1.781%	18,606	-78.938%
2024-09-16	3.87800	4.04000	3.878000	3.93000	-1.701%	15,448	-79.313%
2024-09-13	4.44400	4.44400	3.912200	3.99800	-4.673%	32,129	-79.665%
2024-09-12	4.10000	4.30000	3.900400	4.19400	+5.589%	61,101	-80.615%
2024-09-11	4.20000	4.20000	3.856000	3.97200	-5.293%	45,789	-79.532%
2024-09-10	3.67800	4.35200	3.596000	4.19400	+19.692%	129,708	-80.615%
2024-09-09	3.67600	3.69400	3.440000	3.50400	+2.336%	26,455	-76.798%
2024-09-06	3.87800	3.89400	3.400000	3.42400	-9.033%	40,813	-76.256%
2024-09-05	3.85400	3.93400	3.730000	3.76400	-1.775%	27,323	-78.401%
2024-09-04	3.99400	4.07200	3.730000	3.83200	-3.525%	40,115	-78.784%
2024-09-03	4.11600	4.11600	3.826000	3.97200	+0.354%	66,934	-79.532%
2024-08-30	4.28000	4.37800	3.910000	3.95800	-7.953%	63,438	-79.459%
2024-08-29	4.40800	4.63000	4.272300	4.30000	-3.458%	54,408	-81.093%
2024-08-28	4.76000	4.79200	4.260000	4.45400	-6.820%	72,236	-81.747%
2024-08-27	4.84200	4.94000	4.724000	4.78000	-2.766%	47,681	-82.992%
2024-08-26	4.88400	5.10000	4.840000	4.91600	+1.570%	82,680	-83.462%
2024-08-23	5.00000	5.00000	4.700000	4.84000	+0.415%	32,175	-83.202%
2024-08-22	4.87600	4.97900	4.730000	4.82000	-1.512%	45,633	-83.133%
2024-08-21	4.80000	5.00000	4.602000	4.89400	-0.770%	34,207	-83.388%
2024-08-20	4.92400	4.98200	4.802000	4.93200	-0.162%	43,208	-83.516%
2024-08-19	4.66200	5.09200	4.662000	4.94000	+5.601%	68,663	-83.543%
2024-08-16	5.00000	5.02600	4.564000	4.67800	-7.549%	152,268	-82.621%
2024-08-15	5.33800	5.63600	5.040000	5.06000	-5.137%	150,446	-83.933%
2024-08-14	5.42000	5.57400	5.268000	5.33400	-5.660%	117,534	-84.758%
2024-08-13	6.10000	6.10000	5.310000	5.65400	-7.825%	166,800	-85.621%
2024-08-12	5.12200	6.23000	5.040000	6.13400	+19.805%	720,706	-86.746%
2024-08-09	5.08200	5.29200	4.952000	5.12000	-1.765%	155,379	-84.121%
2024-08-08	5.78200	6.09800	5.162000	5.21200	-4.960%	407,301	-84.401%
2024-08-07	5.18000	5.80400	4.914000	5.48400	+8.422%	324,893	-85.175%
2024-08-06	5.20000	5.49800	4.900000	5.05800	-13.420%	198,881	-83.926%
2024-08-05	5.01400	5.93400	4.692000	5.84200	+19.127%	941,838	-86.084%
2024-08-02	5.00000	5.10000	4.830000	4.90400	-1.447%	63,351	-83.422%
2024-08-01	5.13600	5.24400	4.970000	4.97600	-3.002%	99,238	-83.662%
2024-07-31	5.23200	5.50000	4.800000	5.13000	-0.581%	197,703	-84.152%
2024-07-30	5.08000	5.26600	4.776000	5.16000	+1.976%	91,675	-84.244%
2024-07-29	5.21800	5.21800	4.980000	5.06000	-1.249%	91,281	-83.933%
2024-07-26	5.02600	5.18500	4.996000	5.12400	+3.306%	29,455	-84.133%
2024-07-25	4.80000	5.05400	4.650000	4.96000	+1.515%	51,127	-83.609%
2024-07-24	5.00000	5.04400	4.878000	4.88600	-3.932%	54,428	-83.361%
2024-07-23	5.00800	5.12000	4.874000	5.08600	-0.353%	52,989	-84.015%
2024-07-22	5.26800	5.32000	5.100000	5.10400	-2.595%	37,965	-84.071%
2024-07-19	4.90400	5.30000	4.900000	5.24000	+8.489%	47,898	-84.485%
2024-07-18	4.93800	5.09800	4.748000	4.83000	-4.205%	47,404	-83.168%
2024-07-17	5.13800	5.17600	4.910000	5.04200	-1.945%	51,416	-83.875%

.dark-mode .Wlf9qG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wlf9qG{ color: #333333; background-color: white; border: 2px solid #333333; }TPETTrio Petroleum Corp.stock NYSEAMERICAN

TPET
Trio Petroleum Corp.
stock NYSEAMERICAN