Dark

TPET
Trio Petroleum Corp.
stock NYSEAMERICAN

At Close

May 9, 2025 3:58:30 PM EDT

1.26USD-1.563%(-0.02)73,738

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:27:30 AM EDT

1.27USD-0.781%(-0.01)2,107

After-hours

May 8, 2025 4:03:30 PM EDT

1.28USD+1.587%(+0.02)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.2400	1.2900	1.2300	1.2600	-1.563%	73,738	0.000%
2025-05-08	1.2500	1.3065	1.2500	1.2800	+1.587%	67,300	-1.563%
2025-05-07	1.3600	1.3600	1.2300	1.2600	-0.787%	81,811	0.000%
2025-05-06	1.2500	1.4100	1.2200	1.2700	+1.600%	300,976	-0.787%
2025-05-05	1.2500	1.2800	1.2200	1.2500	+2.459%	48,573	+0.800%
2025-05-02	1.2300	1.2800	1.1965	1.2200	-4.688%	72,312	+3.279%
2025-05-01	1.2200	1.3300	1.1703	1.2800	+6.667%	239,814	-1.563%
2025-04-30	1.2398	1.2594	1.1700	1.2000	-2.439%	142,117	+5.000%
2025-04-29	1.2600	1.2700	1.2100	1.2300	-3.906%	82,991	+2.439%
2025-04-28	1.2900	1.3300	1.2500	1.2800	-1.538%	101,201	-1.563%
2025-04-25	1.3200	1.3300	1.2401	1.3000	+0.775%	73,661	-3.077%
2025-04-24	1.3100	1.3101	1.2479	1.2900	0.000%	73,707	-2.326%
2025-04-23	1.2500	1.2900	1.2201	1.2900	+3.200%	154,462	-2.326%
2025-04-22	1.2500	1.2800	1.2300	1.2500	-3.101%	78,060	+0.800%
2025-04-21	1.2300	1.2900	1.2000	1.2900	+5.306%	113,992	-2.326%
2025-04-17	1.2100	1.2482	1.1923	1.2250	+0.410%	55,000	+2.857%
2025-04-16	1.1800	1.2720	1.1800	1.2200	+3.390%	129,604	+3.279%
2025-04-15	1.1900	1.2300	1.1700	1.1800	-1.667%	101,754	+6.780%
2025-04-14	1.3000	1.3200	1.1700	1.2000	-7.692%	284,425	+5.000%
2025-04-11	1.5000	1.5000	1.2600	1.3000	-7.143%	138,519	-3.077%
2025-04-10	1.3500	1.4920	1.3101	1.4000	+3.704%	254,545	-10.000%
2025-04-09	1.3300	1.4000	1.1700	1.3500	+0.746%	306,147	-6.667%
2025-04-08	1.3900	1.4375	1.3300	1.3400	-4.965%	151,063	-5.970%
2025-04-07	1.3700	1.4400	1.3100	1.4100	0.000%	114,327	-10.638%
2025-04-04	1.4800	1.5200	1.3407	1.4100	-6.623%	121,446	-10.638%
2025-04-03	1.4600	1.5100	1.4100	1.5100	+1.342%	112,949	-16.556%
2025-04-02	1.3500	1.5500	1.3500	1.4900	+4.930%	462,629	-15.436%
2025-04-01	1.3600	1.4400	1.3600	1.4200	+2.899%	146,643	-11.268%
2025-03-31	1.3700	1.4100	1.3300	1.3800	+1.471%	225,528	-8.696%
2025-03-28	1.3700	1.4200	1.3200	1.3600	-2.158%	180,275	-7.353%
2025-03-27	1.4900	1.4900	1.3400	1.3900	-6.081%	119,192	-9.353%
2025-03-26	1.4000	1.5600	1.3629	1.4800	+7.246%	274,414	-14.865%
2025-03-25	1.3500	1.4276	1.3500	1.3800	+2.222%	79,908	-8.696%
2025-03-24	1.3700	1.4195	1.2900	1.3500	-0.735%	151,468	-6.667%
2025-03-21	1.3750	1.4600	1.3100	1.3600	-2.158%	120,437	-7.353%
2025-03-20	1.4200	1.4500	1.3800	1.3900	+0.725%	148,123	-9.353%
2025-03-19	1.3500	1.4500	1.3500	1.3800	-0.719%	82,592	-8.696%
2025-03-18	1.4200	1.4396	1.3600	1.3900	-4.138%	121,196	-9.353%
2025-03-17	1.2700	1.5100	1.2500	1.4500	+15.538%	551,968	-13.103%
2025-03-14	1.2000	1.2900	1.2000	1.2550	+5.462%	144,993	+0.398%
2025-03-13	1.2800	1.3500	1.1700	1.1900	-5.556%	154,365	+5.882%
2025-03-12	1.2800	1.3000	1.2300	1.2600	-3.077%	111,114	0.000%
2025-03-11	1.2800	1.3500	1.2500	1.3000	+2.362%	219,736	-3.077%
2025-03-10	1.3300	1.3380	1.2400	1.2700	-4.511%	145,333	-0.787%
2025-03-07	1.3700	1.3797	1.2600	1.3300	-1.481%	142,670	-5.263%
2025-03-06	1.2500	1.4400	1.2200	1.3500	+6.299%	276,000	-6.667%
2025-03-05	1.2500	1.2800	1.2000	1.2700	+3.252%	111,328	-0.787%
2025-03-04	1.3100	1.3200	1.0600	1.2300	-10.870%	439,028	+2.439%
2025-03-03	1.4200	1.4500	1.3400	1.3800	-1.429%	266,411	-8.696%
2025-02-28	1.4600	1.4900	1.3800	1.4000	-4.110%	209,077	-10.000%
2025-02-27	1.4000	1.6400	1.4000	1.4600	+5.797%	977,062	-13.699%
2025-02-26	1.3000	1.4100	1.3000	1.3800	+5.344%	164,005	-8.696%
2025-02-25	1.3800	1.3804	1.2839	1.3100	-3.676%	230,572	-3.817%
2025-02-24	1.3700	1.4200	1.3001	1.3600	-2.158%	419,179	-7.353%
2025-02-21	1.4800	1.5199	1.3600	1.3900	-6.081%	688,381	-9.353%
2025-02-20	1.6500	1.6696	1.4700	1.4800	-9.202%	626,950	-14.865%
2025-02-19	1.7200	1.7500	1.6300	1.6300	-5.233%	336,575	-22.699%
2025-02-18	1.7100	1.7499	1.6600	1.7200	0.000%	280,210	-26.744%
2025-02-14	1.6000	1.8400	1.5601	1.7200	+8.861%	759,325	-26.744%
2025-02-13	1.5200	1.5900	1.4701	1.5800	+2.597%	325,805	-20.253%
2025-02-12	1.5500	1.6100	1.5200	1.5400	0.000%	336,034	-18.182%
2025-02-11	1.7300	1.7300	1.5100	1.5400	-9.412%	1,267,197	-18.182%
2025-02-10	1.7500	1.8300	1.7000	1.7000	-0.585%	609,284	-25.882%
2025-02-07	1.7700	1.7900	1.7000	1.7100	-3.390%	304,473	-26.316%
2025-02-06	1.7300	1.8500	1.7004	1.7700	-0.562%	559,009	-28.814%
2025-02-05	1.7000	1.7900	1.6600	1.7800	+3.488%	534,961	-29.213%
2025-02-04	1.7500	1.9300	1.7200	1.7200	-6.522%	777,099	-26.744%
2025-02-03	1.8900	2.0300	1.7600	1.8400	+4.545%	2,941,424	-31.522%
2025-01-31	1.8900	1.8900	1.7000	1.7600	-4.865%	728,143	-28.409%
2025-01-30	1.9100	2.0449	1.8200	1.8500	-1.070%	1,042,040	-31.892%
2025-01-29	1.8700	1.8700	1.8700	1.8700	+13.333%	1,394	-32.620%
2025-01-28	1.6800	1.7300	1.6000	1.6500	-5.172%	812,839	-23.636%
2025-01-27	1.6100	1.7750	1.5400	1.7400	+10.127%	1,600,622	-27.586%
2025-01-24	1.9300	1.9700	1.5100	1.5800	-21.393%	2,668,860	-20.253%
2025-01-23	2.3000	2.3200	2.0000	2.0100	-12.987%	2,349,112	-37.313%
2025-01-22	2.3200	2.5000	2.1800	2.3100	-13.158%	2,720,605	-45.455%
2025-01-21	2.5000	3.2500	2.1200	2.6600	+49.438%	45,851,073	-52.632%
2025-01-17	1.9000	1.9800	1.7500	1.7800	-10.101%	738,494	-29.213%
2025-01-16	2.0000	2.0900	1.8400	1.9800	+10.000%	3,242,204	-36.364%
2025-01-15	1.8900	1.8900	1.6250	1.8000	-8.629%	1,818,645	-30.000%
2025-01-14	2.2800	2.3000	1.9200	1.9700	-12.054%	1,812,286	-36.041%
2025-01-13	2.1300	3.1500	2.0000	2.2400	+16.667%	12,307,998	-43.750%
2025-01-10	1.8800	2.2900	1.7200	1.9200	-5.882%	5,002,768	-34.375%
2025-01-08	2.0000	2.6100	1.4000	2.0400	+60.630%	89,318,076	-38.235%
2025-01-07	1.0700	1.5200	1.0500	1.2700	+18.692%	4,701,936	-0.787%
2025-01-06	1.1500	1.1500	1.0100	1.0700	-6.957%	829,187	+17.757%
2025-01-03	1.1900	1.1900	1.0800	1.1500	-1.709%	758,846	+9.565%
2025-01-02	1.2300	1.2500	1.1500	1.1700	-3.306%	1,138,533	+7.692%
2024-12-31	1.3300	1.3300	1.0600	1.2100	+16.346%	4,056,505	+4.132%
2024-12-30	1.0500	1.0800	1.0100	1.0400	+2.970%	4,047,651	+21.154%
2024-12-27	1.0800	1.1300	0.9825	1.0100	-10.619%	1,121,586	+24.752%
2024-12-26	1.0200	1.2200	1.0200	1.1300	+6.604%	1,312,918	+11.504%
2024-12-24	0.9403	1.0900	0.9403	1.0600	+6.000%	1,339,859	+18.868%
2024-12-23	1.0200	1.1000	0.9801	1.0000	-9.910%	1,036,901	+26.000%
2024-12-20	1.3600	1.3700	1.0500	1.1100	-24.490%	2,808,241	+13.514%
2024-12-19	3.0000	4.0500	1.4000	1.4700	+79.159%	107,374,448	-14.286%
2024-12-18	0.8300	0.8691	0.8170	0.8205	-1.025%	101,494	+53.565%
2024-12-17	0.8500	0.8607	0.7900	0.8290	-5.795%	153,098	+51.990%
2024-12-16	0.9299	0.9299	0.8600	0.8800	-5.366%	202,226	+43.182%
2024-12-13	0.9300	0.9500	0.9100	0.9299	-2.033%	134,504	+35.498%
2024-12-12	0.9800	0.9899	0.9250	0.9492	-4.024%	128,888	+32.743%
2024-12-11	1.0000	1.0100	0.9644	0.9890	-2.079%	136,159	+27.401%
2024-12-10	1.0800	1.0800	0.9800	1.0100	-7.339%	204,963	+24.752%
2024-12-09	1.0800	1.1500	1.0400	1.0900	+5.314%	330,770	+15.596%
2024-12-06	1.0600	1.0600	1.0260	1.0350	-2.358%	87,118	+21.739%
2024-12-05	1.1300	1.1700	1.0300	1.0600	-6.195%	253,362	+18.868%
2024-12-04	0.9877	1.2400	0.9701	1.1300	+13.568%	501,295	+11.504%
2024-12-03	1.0500	1.0500	0.9022	0.9950	-4.327%	304,378	+26.633%
2024-12-02	1.1500	1.1600	1.0100	1.0400	-9.565%	311,132	+21.154%
2024-11-29	1.2100	1.2100	1.1300	1.1500	-6.504%	198,791	+9.565%
2024-11-27	1.3000	1.3000	1.1700	1.2300	-5.385%	249,026	+2.439%
2024-11-26	1.1900	1.3400	1.1900	1.3000	+10.169%	455,459	-3.077%
2024-11-25	1.3600	1.4000	1.1750	1.1800	-11.940%	601,060	+6.780%
2024-11-22	1.1800	1.3500	1.1280	1.3400	+14.530%	909,200	-5.970%
2024-11-21	1.2300	1.2301	1.1201	1.1700	-4.878%	174,328	+7.692%
2024-11-20	1.3500	1.3693	1.1943	1.2300	-7.519%	303,185	+2.439%
2024-11-19	1.3600	1.4200	1.2800	1.3300	-4.317%	331,477	-5.263%
2024-11-18	1.5100	1.7000	1.3201	1.3900	-12.087%	472,737	-9.353%
2024-11-15	1.7100	2.2500	1.4200	1.5811	-18.668%	719,048	-20.309%
2024-11-05	2.0500	2.2000	1.9214	1.9440	-23.884%	281,467	-35.185%
2024-11-04	2.5700	2.6400	2.3500	2.5540	+3.653%	265,020	-50.666%
2024-11-01	2.4820	2.4820	2.1560	2.4640	-3.675%	222,848	-48.864%
2024-10-31	2.5800	2.7400	2.4400	2.5580	-0.853%	511,637	-50.743%
2024-10-30	2.6000	2.6440	2.5000	2.5800	-2.642%	91,188	-51.163%
2024-10-29	2.6500	2.7600	2.6300	2.6500	-5.018%	129,706	-52.453%
2024-10-28	2.7800	2.8400	2.6440	2.7900	-0.782%	239,671	-54.839%
2024-10-25	2.7480	2.8700	2.6680	2.8120	+2.329%	248,195	-55.192%
2024-10-24	2.7480	2.8000	2.6500	2.7480	-3.035%	52,384	-54.148%
2024-10-23	2.9680	2.9800	2.7400	2.8340	-4.127%	92,505	-55.540%
2024-10-22	3.1640	3.1720	2.9360	2.9560	-5.559%	88,579	-57.375%
2024-10-21	3.0980	3.1780	3.0400	3.1300	+1.033%	73,923	-59.744%
2024-10-18	3.0680	3.1000	3.0160	3.0980	-0.450%	91,945	-59.329%
2024-10-17	3.1440	3.1762	3.0260	3.1120	-2.750%	46,925	-59.512%
2024-10-16	3.0600	3.2000	3.0000	3.2000	+4.575%	78,556	-60.625%
2024-10-15	3.0000	3.0660	2.8800	3.0600	-0.520%	158,691	-58.824%
2024-10-14	3.2080	3.3180	3.0420	3.0760	-9.102%	137,383	-59.038%
2024-10-11	3.3520	3.3840	3.2140	3.3840	+0.955%	114,374	-62.766%
2024-10-10	3.2460	3.4000	3.0880	3.3520	+9.328%	242,680	-62.411%
2024-10-09	3.2240	3.2660	2.9160	3.0660	-7.595%	207,067	-58.904%
2024-10-08	3.6000	3.6280	3.2400	3.3180	-7.833%	327,928	-62.025%
2024-10-07	3.5000	3.7960	3.4400	3.6000	+5.263%	607,384	-65.000%
2024-10-04	3.6980	4.0720	3.3400	3.4200	-5.263%	501,928	-63.158%
2024-10-03	3.6000	3.9400	3.5520	3.6100	-3.989%	617,556	-65.097%
2024-10-02	3.7220	4.0600	3.5240	3.7600	+2.732%	383,182	-66.489%
2024-10-01	3.5280	4.5000	3.4000	3.6600	+0.274%	1,896,665	-65.574%
2024-09-30	3.5000	3.6540	3.2200	3.6500	+8.955%	104,143	-65.479%
2024-09-27	3.2000	3.4820	3.2000	3.3500	-0.829%	53,493	-62.388%
2024-09-26	3.2800	3.4960	3.2800	3.3780	+1.747%	31,601	-62.700%
2024-09-25	3.5400	3.6580	3.2500	3.3200	-6.215%	62,226	-62.048%
2024-09-24	3.6620	3.7740	3.4600	3.5400	-3.332%	34,739	-64.407%
2024-09-23	3.6640	3.8640	3.6620	3.6620	-0.055%	38,312	-65.593%
2024-09-20	3.8360	3.9480	3.6620	3.6640	-3.325%	50,074	-65.611%
2024-09-19	3.9020	3.9020	3.5600	3.7900	-1.712%	37,740	-66.755%
2024-09-18	3.8400	3.9520	3.7340	3.8560	-0.104%	24,450	-67.324%
2024-09-17	3.9980	4.0300	3.7980	3.8600	-1.781%	18,606	-67.358%
2024-09-16	3.8780	4.0400	3.8780	3.9300	-1.701%	15,448	-67.939%
2024-09-13	4.4440	4.4440	3.9122	3.9980	-4.673%	32,129	-68.484%
2024-09-12	4.1000	4.3000	3.9004	4.1940	+5.589%	61,101	-69.957%
2024-09-11	4.2000	4.2000	3.8560	3.9720	-5.293%	45,789	-68.278%
2024-09-10	3.6780	4.3520	3.5960	4.1940	+19.692%	129,708	-69.957%
2024-09-09	3.6760	3.6940	3.4400	3.5040	+2.336%	26,455	-64.041%
2024-09-06	3.8780	3.8940	3.4000	3.4240	-9.033%	40,813	-63.201%
2024-09-05	3.8540	3.9340	3.7300	3.7640	-1.775%	27,323	-66.525%
2024-09-04	3.9940	4.0720	3.7300	3.8320	-3.525%	40,115	-67.119%
2024-09-03	4.1160	4.1160	3.8260	3.9720	+0.354%	66,934	-68.278%
2024-08-30	4.2800	4.3780	3.9100	3.9580	-7.953%	63,438	-68.166%
2024-08-29	4.4080	4.6300	4.2723	4.3000	-3.458%	54,408	-70.698%
2024-08-28	4.7600	4.7920	4.2600	4.4540	-6.820%	72,236	-71.711%
2024-08-27	4.8420	4.9400	4.7240	4.7800	-2.766%	47,681	-73.640%
2024-08-26	4.8840	5.1000	4.8400	4.9160	+1.570%	82,680	-74.369%
2024-08-23	5.0000	5.0000	4.7000	4.8400	+0.415%	32,175	-73.967%
2024-08-22	4.8760	4.9790	4.7300	4.8200	-1.512%	45,633	-73.859%
2024-08-21	4.8000	5.0000	4.6020	4.8940	-0.770%	34,207	-74.254%
2024-08-20	4.9240	4.9820	4.8020	4.9320	-0.162%	43,208	-74.453%
2024-08-19	4.6620	5.0920	4.6620	4.9400	+5.601%	68,663	-74.494%
2024-08-16	5.0000	5.0260	4.5640	4.6780	-7.549%	152,268	-73.065%
2024-08-15	5.3380	5.6360	5.0400	5.0600	-5.137%	150,446	-75.099%
2024-08-14	5.4200	5.5740	5.2680	5.3340	-5.660%	117,534	-76.378%
2024-08-13	6.1000	6.1000	5.3100	5.6540	-7.825%	166,800	-77.715%
2024-08-12	5.1220	6.2300	5.0400	6.1340	+19.805%	720,706	-79.459%
2024-08-09	5.0820	5.2920	4.9520	5.1200	-1.765%	155,379	-75.391%
2024-08-08	5.7820	6.0980	5.1620	5.2120	-4.960%	407,301	-75.825%
2024-08-07	5.1800	5.8040	4.9140	5.4840	+8.422%	324,893	-77.024%
2024-08-06	5.2000	5.4980	4.9000	5.0580	-13.420%	198,881	-75.089%
2024-08-05	5.0140	5.9340	4.6920	5.8420	+19.127%	941,838	-78.432%
2024-08-02	5.0000	5.1000	4.8300	4.9040	-1.447%	63,351	-74.307%
2024-08-01	5.1360	5.2440	4.9700	4.9760	-3.002%	99,238	-74.678%
2024-07-31	5.2320	5.5000	4.8000	5.1300	-0.581%	197,703	-75.439%
2024-07-30	5.0800	5.2660	4.7760	5.1600	+1.976%	91,675	-75.581%
2024-07-29	5.2180	5.2180	4.9800	5.0600	-1.249%	91,281	-75.099%
2024-07-26	5.0260	5.1850	4.9960	5.1240	+3.306%	29,455	-75.410%
2024-07-25	4.8000	5.0540	4.6500	4.9600	+1.515%	51,127	-74.597%
2024-07-24	5.0000	5.0440	4.8780	4.8860	-3.932%	54,428	-74.212%
2024-07-23	5.0080	5.1200	4.8740	5.0860	-0.353%	52,989	-75.226%
2024-07-22	5.2680	5.3200	5.1000	5.1040	-2.595%	37,965	-75.313%
2024-07-19	4.9040	5.3000	4.9000	5.2400	+8.489%	47,898	-75.954%
2024-07-18	4.9380	5.0980	4.7480	4.8300	-4.205%	47,404	-73.913%
2024-07-17	5.1380	5.1760	4.9100	5.0420	-1.945%	51,416	-75.010%
2024-07-16	5.4560	5.4560	5.0000	5.1420	-6.168%	105,341	-75.496%
2024-07-15	5.4020	5.5600	5.3020	5.4800	+1.632%	53,551	-77.007%
2024-07-12	5.2680	5.5000	5.2680	5.3920	+2.471%	26,476	-76.632%
2024-07-11	5.4060	5.5960	5.2020	5.2620	-3.094%	52,793	-76.055%
2024-07-10	5.4260	5.6120	5.3040	5.4300	+0.556%	73,871	-76.796%
2024-07-09	5.7320	5.7660	5.2940	5.4000	-7.629%	76,348	-76.667%
2024-07-08	5.6500	5.9000	5.6120	5.8460	+3.542%	52,886	-78.447%
2024-07-05	5.6000	5.7900	5.4720	5.6460	+1.038%	56,830	-77.683%
2024-07-03	5.4900	5.6660	5.2980	5.5880	+2.232%	101,805	-77.452%
2024-07-02	5.9140	5.9220	5.4200	5.4660	-7.731%	108,791	-76.948%
2024-07-01	6.1400	6.5000	5.8360	5.9240	-2.244%	217,733	-78.731%
2024-06-28	5.8800	6.2380	5.7000	6.0600	+1.746%	130,318	-79.208%
2024-06-27	5.4400	6.3200	5.3320	5.9560	+6.815%	220,264	-78.845%
2024-06-26	5.4040	5.7000	5.2680	5.5760	+5.806%	58,596	-77.403%
2024-06-25	5.6980	5.7000	5.2320	5.2700	-7.544%	86,708	-76.091%
2024-06-24	5.9140	5.9140	5.2280	5.7000	-5.063%	157,337	-77.895%
2024-06-21	6.0000	6.3600	5.8000	6.0040	-1.412%	102,908	-79.014%
2024-06-20	5.9960	6.3000	5.7920	6.0900	+1.703%	99,762	-79.310%
2024-06-18	5.9480	6.1600	5.6800	5.9880	-0.828%	88,329	-78.958%
2024-06-17	6.1420	6.2640	5.9000	6.0380	-2.613%	109,087	-79.132%
2024-06-14	5.8440	6.6980	5.7640	6.2000	+1.673%	190,785	-79.677%
2024-06-13	5.9460	6.1400	5.4740	6.0980	-3.543%	243,503	-79.337%
2024-06-12	7.4800	7.5000	5.9180	6.3220	-12.097%	626,273	-80.070%
2024-06-11	9.0000	10.4000	6.6420	7.1920	+56.348%	11,867,179	-82.481%
2024-06-10	4.7520	4.8000	4.3600	4.6000	-0.087%	45,212	-72.609%
2024-06-07	4.8100	4.8100	4.4800	4.6040	-6.423%	50,677	-72.632%
2024-06-06	5.1000	5.1980	4.8340	4.9200	-5.385%	55,413	-74.390%
2024-06-05	5.6440	5.7820	5.0000	5.2000	+2.605%	98,442	-75.769%
2024-06-04	4.6000	5.2800	4.5300	5.0680	+12.124%	112,873	-75.138%
2024-06-03	4.8140	4.8300	4.3000	4.5200	-3.901%	101,105	-72.124%
2024-05-31	4.9080	4.9980	4.5760	4.7035	-7.045%	76,250	-73.211%
2024-05-30	4.9440	5.2000	4.9000	5.0600	+1.200%	42,276	-75.099%
2024-05-29	5.2320	5.2320	4.9300	5.0000	-4.507%	55,699	-74.800%
2024-05-28	5.2700	5.4260	4.8640	5.2360	-0.607%	58,914	-75.936%
2024-05-24	4.8000	5.3840	4.7960	5.2680	+9.750%	92,661	-76.082%
2024-05-23	4.9980	4.9980	4.5000	4.8000	-5.213%	118,141	-73.750%
2024-05-22	5.4000	5.4000	4.0600	5.0640	-5.452%	118,333	-75.118%
2024-05-21	5.3800	5.5600	5.3080	5.3560	-4.014%	69,959	-76.475%
2024-05-20	5.6100	5.7860	5.3240	5.5800	-0.215%	248,663	-77.419%
2024-05-17	5.6980	5.7500	5.2760	5.5920	-1.549%	176,719	-77.468%
2024-05-16	5.9120	6.1760	5.4300	5.6800	-1.011%	157,844	-77.817%
2024-05-15	6.5200	6.7000	5.6060	5.7380	-11.859%	201,997	-78.041%
2024-05-14	6.4960	6.9200	6.2600	6.5100	-7.053%	176,871	-80.645%
2024-05-13	7.0820	7.4180	6.9200	7.0040	-2.668%	141,810	-82.010%
2024-05-10	7.2820	7.7000	6.8960	7.1960	-2.888%	114,204	-82.490%
2024-05-09	7.1500	7.6080	7.1500	7.4100	+5.857%	112,518	-82.996%
2024-05-08	7.0560	7.2400	6.8000	7.0000	-3.101%	103,091	-82.000%
2024-05-07	7.6580	7.7660	7.1000	7.2240	-8.557%	152,609	-82.558%
2024-05-06	7.6000	8.6600	7.6000	7.9000	+5.615%	378,990	-84.051%
2024-05-03	7.4000	7.9100	7.1600	7.4800	+4.879%	276,316	-83.155%
2024-05-02	6.6440	7.4400	6.5320	7.1320	+6.416%	203,566	-82.333%
2024-05-01	6.6040	7.0000	6.4120	6.7020	+3.394%	182,062	-81.200%
2024-04-30	6.5460	7.3180	6.2240	6.4820	-2.760%	424,511	-80.562%
2024-04-29	6.9220	7.0800	6.1000	6.6660	-9.479%	329,885	-81.098%
2024-04-26	7.8660	7.9000	7.2000	7.3640	-0.460%	325,784	-82.890%
2024-04-25	7.4240	7.7000	7.0080	7.3980	-7.870%	352,569	-82.968%
2024-04-24	8.5820	9.7240	7.5500	8.0300	+11.497%	2,078,569	-84.309%
2024-04-23	6.7700	7.4580	6.6840	7.2020	-4.508%	418,419	-82.505%
2024-04-22	6.9800	8.0000	6.9060	7.5420	-5.132%	580,271	-83.294%
2024-04-19	8.0000	8.8680	7.0760	7.9500	+21.226%	2,635,671	-84.151%
2024-04-18	5.7720	8.4600	5.7400	6.5580	-3.559%	1,702,409	-80.787%
2024-04-17	7.7860	7.7860	5.6260	6.8000	-30.314%	1,628,121	-81.471%
2024-04-16	10.6000	11.3000	9.2000	9.7580	-22.556%	2,126,765	-87.088%
2024-04-15	11.7380	14.3920	9.6000	12.6000	+22.093%	9,062,233	-90.000%
2024-04-12	5.6000	13.8780	5.2000	10.3200	+123.280%	17,017,178	-87.791%
2024-04-11	5.1020	5.7640	3.9900	4.6220	+26.077%	3,368,423	-72.739%
2024-04-10	2.6000	5.1420	2.4322	3.6660	+48.181%	3,171,619	-65.630%
2024-04-09	3.0360	3.0800	2.4240	2.4740	-26.149%	491,033	-49.070%
2024-04-08	3.5800	3.5800	2.8200	3.3500	-6.789%	662,308	-62.388%
2024-04-05	2.8520	3.7400	2.7460	3.5940	+23.931%	1,581,980	-64.942%
2024-04-04	2.1000	2.9380	2.1000	2.9000	+11.538%	1,130,260	-56.552%
2024-04-03	2.5980	2.7180	2.1020	2.6000	-12.458%	952,158	-51.538%
2024-04-02	4.4000	4.6000	2.8920	2.9700	+43.756%	10,317,389	-57.576%
2024-04-01	1.8560	2.8000	1.7840	2.0660	+21.529%	1,015,928	-39.013%
2024-03-28	1.6100	1.7880	1.6060	1.7000	+2.410%	50,772	-25.882%
2024-03-27	1.8880	1.9180	1.6020	1.6600	-12.540%	88,822	-24.096%
2024-03-26	1.9000	1.9020	1.8060	1.8980	+0.743%	23,502	-33.614%
2024-03-25	2.0580	2.0580	1.8500	1.8840	-3.878%	30,390	-33.121%
2024-03-22	2.0000	2.0760	1.8100	1.9600	-2.970%	77,224	-35.714%
2024-03-21	2.1080	2.1800	1.9600	2.0200	-3.810%	47,945	-37.624%
2024-03-20	2.1600	2.1980	2.0600	2.1000	-2.778%	45,704	-40.000%
2024-03-19	2.1980	2.2960	2.0600	2.1600	-1.729%	64,161	-41.667%
2024-03-18	2.2000	2.3000	2.1160	2.1980	+0.274%	35,272	-42.675%
2024-03-15	2.2640	2.2640	2.0420	2.1920	-3.009%	31,306	-42.518%
2024-03-14	2.2540	2.3000	2.1600	2.2600	+1.802%	31,741	-44.248%
2024-03-13	2.4000	2.4720	2.1320	2.2200	-8.189%	49,540	-43.243%
2024-03-12	2.4200	2.5940	2.1100	2.4180	-6.279%	105,229	-47.891%
2024-03-11	2.5200	2.9800	2.3000	2.5800	+8.131%	303,957	-51.163%
2024-03-08	2.2000	2.4420	2.0140	2.3860	+18.471%	212,147	-47.192%
2024-03-07	2.3000	2.3000	1.9700	2.0140	-10.089%	81,101	-37.438%
2024-03-06	1.9400	2.3600	1.8740	2.2400	+12.224%	322,520	-43.750%
2024-03-05	2.0000	2.1000	1.8800	1.9960	-0.200%	62,797	-36.874%
2024-03-04	2.3000	2.3980	1.9820	2.0000	-8.925%	54,192	-37.000%
2024-03-01	1.9620	2.2760	1.9200	2.1960	+14.256%	63,405	-42.623%
2024-02-29	2.1400	2.1400	1.8900	1.9220	-6.699%	35,208	-34.443%
2024-02-28	2.1600	2.2160	1.9620	2.0600	-7.291%	53,996	-38.835%
2024-02-27	2.2500	2.4000	2.1200	2.2220	+0.908%	38,310	-43.294%
2024-02-26	2.1520	2.4000	2.1520	2.2020	-0.721%	33,592	-42.779%
2024-02-23	2.2800	2.2980	2.0100	2.2180	+1.743%	30,437	-43.192%
2024-02-22	2.4200	2.5140	2.0660	2.1800	-13.492%	59,729	-42.202%
2024-02-21	2.5320	2.6200	2.4600	2.5200	-1.331%	36,153	-50.000%
2024-02-20	2.6120	2.7540	2.4440	2.5540	-3.404%	39,080	-50.666%
2024-02-16	2.6200	2.8380	2.6200	2.6440	-2.147%	33,634	-52.345%
2024-02-15	2.7760	3.0000	2.6200	2.7020	-3.569%	70,787	-53.368%
2024-02-14	2.6900	2.9000	2.5800	2.8020	+3.471%	31,726	-55.032%
2024-02-13	2.7400	2.7560	2.6220	2.7080	-1.168%	22,963	-53.471%
2024-02-12	2.7200	2.7840	2.6400	2.7400	+3.709%	61,448	-54.015%
2024-02-09	2.9000	2.9000	2.6000	2.6420	-4.690%	36,146	-52.309%
2024-02-08	2.6600	2.8620	2.5200	2.7720	+0.435%	51,088	-54.545%
2024-02-07	2.9820	3.1260	2.6820	2.7600	-13.750%	98,548	-54.348%
2024-02-06	2.7440	3.2260	2.6940	3.2000	-25.581%	270,439	-60.625%
2024-02-05	4.5780	4.5800	4.0080	4.3000	-6.440%	378,601	-70.698%
2024-02-02	4.7900	5.0000	4.0420	4.5960	-4.250%	466,407	-72.585%
2024-02-01	3.2700	6.6000	3.0280	4.8000	+46.163%	3,132,050	-73.750%
2024-01-31	3.4500	3.6520	3.2000	3.2840	-6.916%	42,324	-61.632%
2024-01-30	3.9800	3.9980	3.2380	3.5280	-11.357%	59,114	-64.286%
2024-01-29	4.0000	4.1240	3.8200	3.9800	+4.188%	11,666	-68.342%
2024-01-26	3.8820	3.9900	3.8080	3.8200	-1.546%	11,762	-67.016%
2024-01-25	3.8040	4.0000	3.8020	3.8800	+2.105%	6,436	-67.526%
2024-01-24	3.9000	4.0760	3.8000	3.8000	-3.061%	11,437	-66.842%
2024-01-23	4.4000	4.4000	3.8200	3.9200	-10.909%	45,786	-67.857%
2024-01-22	3.9800	4.6360	3.9000	4.4000	+10.553%	51,251	-71.364%
2024-01-19	4.4540	4.7320	3.7000	3.9800	-5.553%	28,811	-68.342%
2024-01-18	4.5300	4.5960	4.1320	4.2140	-7.425%	19,652	-70.100%
2024-01-17	5.3800	5.3800	4.4000	4.5520	-14.500%	47,105	-72.320%
2024-01-16	5.6000	5.7380	5.2200	5.3240	-7.215%	15,210	-76.334%
2024-01-12	5.4200	5.9600	5.4000	5.7380	+7.857%	10,068	-78.041%
2024-01-11	5.4000	5.5660	5.2000	5.3200	+6.400%	11,567	-76.316%
2024-01-10	5.6380	5.6380	5.0000	5.0000	-13.971%	29,130	-74.800%
2024-01-09	6.2000	6.2000	5.4140	5.8120	-5.342%	25,201	-78.321%
2024-01-08	6.2000	6.3880	5.8920	6.1400	-0.936%	19,359	-79.479%
2024-01-05	6.4000	6.4000	6.0000	6.1980	+3.352%	16,605	-79.671%
2024-01-04	6.1400	6.1980	5.8000	5.9970	-3.243%	17,309	-78.989%
2024-01-03	6.5920	7.1960	5.8740	6.1980	-1.650%	114,211	-79.671%
2024-01-02	6.1200	6.5600	6.1000	6.3020	+1.678%	17,806	-80.006%
2023-12-29	6.1280	6.3020	6.1020	6.1980	-1.650%	6,992	-79.671%
2023-12-28	6.3380	6.4000	5.9000	6.3020	+0.961%	13,745	-80.006%
2023-12-27	6.4800	6.4800	6.0000	6.2420	+4.103%	12,432	-79.814%
2023-12-26	6.2700	6.2700	5.8000	5.9960	+0.268%	22,369	-78.986%
2023-12-22	6.0000	6.3140	5.9120	5.9800	-0.333%	14,969	-78.930%
2023-12-21	6.0000	6.2770	5.8320	6.0000	-1.088%	13,507	-79.000%
2023-12-20	6.4720	6.5960	5.8200	6.0660	-5.219%	29,434	-79.228%
2023-12-19	7.3800	7.3800	6.4000	6.4000	-5.882%	15,465	-80.313%
2023-12-18	6.6740	7.1800	6.1000	6.8000	-1.449%	18,414	-81.471%
2023-12-15	6.7200	7.4000	6.7200	6.9000	+1.471%	17,545	-81.739%
2023-12-14	6.6000	7.0000	6.4020	6.8000	+6.550%	17,074	-81.471%
2023-12-13	6.1200	6.6000	6.1200	6.3820	-0.468%	5,674	-80.257%
2023-12-12	6.4000	6.8000	6.2400	6.4120	+3.087%	14,205	-80.349%
2023-12-11	6.4000	6.5000	6.0000	6.2200	+0.355%	7,072	-79.743%
2023-12-08	6.1940	6.5583	5.9000	6.1980	+0.945%	17,497	-79.671%
2023-12-07	6.3200	6.5600	5.9000	6.1400	+0.458%	16,432	-79.479%
2023-12-06	6.6000	6.7120	6.1120	6.1120	-6.027%	8,592	-79.385%
2023-12-05	6.5800	6.9000	6.4000	6.5040	-2.925%	8,526	-80.627%
2023-12-04	6.6000	7.0000	6.4000	6.7000	+0.060%	19,834	-81.194%
2023-12-01	6.7000	6.9635	6.5000	6.6960	+5.283%	8,690	-81.183%
2023-11-30	6.9960	7.0100	6.2400	6.3600	-6.526%	15,455	-80.189%
2023-11-29	7.1580	7.3000	6.7410	6.8040	-4.492%	6,098	-81.481%
2023-11-28	7.4000	7.5980	7.0000	7.1240	-3.937%	7,737	-82.313%
2023-11-27	6.6020	7.5600	6.6020	7.4160	+9.219%	14,754	-83.010%
2023-11-24	6.6000	6.8000	6.6000	6.7900	+0.742%	2,481	-81.443%
2023-11-22	6.4000	6.8000	6.4000	6.7400	+4.270%	5,584	-81.306%
2023-11-21	6.2280	6.7000	6.0700	6.4640	+2.636%	16,103	-80.507%
2023-11-20	6.1000	6.6800	6.1000	6.2980	+1.909%	9,887	-79.994%
2023-11-17	6.4140	6.6100	6.0100	6.1800	-3.588%	23,305	-79.612%
2023-11-16	6.8251	6.9580	6.4000	6.4100	-8.061%	18,198	-80.343%
2023-11-15	7.2840	7.4400	6.6000	6.9720	-1.246%	42,775	-81.928%
2023-11-14	7.3300	8.1300	7.0600	7.0600	-1.616%	36,618	-82.153%
2023-11-13	7.4460	7.9760	7.1020	7.1760	+1.042%	32,163	-82.441%
2023-11-10	7.2240	7.3460	6.6780	7.1020	+8.461%	25,120	-82.259%
2023-11-09	6.3700	8.0000	6.2000	6.5480	+3.509%	83,815	-80.757%
2023-11-08	6.6780	7.0000	6.3200	6.3260	-4.152%	16,700	-80.082%
2023-11-07	6.4000	6.9980	6.1000	6.6000	+0.152%	29,036	-80.909%

.dark-mode .TLK8VJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TLK8VJ{ color: #333333; background-color: white; border: 2px solid #333333; }TPETTrio Petroleum Corp.stock NYSEAMERICAN

TPET
Trio Petroleum Corp.
stock NYSEAMERICAN