Dark

TPET
Trio Petroleum Corp.
stock NYSEAMERICAN

At Close

Dec 9, 2025 3:59:30 PM EST

0.8290USD-3.492%(-0.0300)215,742

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 9, 2025 8:45:30 AM EST

0.8523USD-0.780%(-0.0067)400

After-hours

Dec 9, 2025 4:33:30 PM EST

0.8584USD+3.546%(+0.0294)1,652

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-09	0.82000	0.82900	0.810000	0.82900	-3.492%	215,742	0.000%
2025-12-08	0.91000	0.91000	0.841100	0.85900	-5.894%	73,858	-3.492%
2025-12-05	0.88000	0.91400	0.850000	0.91280	+1.422%	187,127	-9.181%
2025-12-04	0.96000	0.96000	0.881100	0.90000	+1.701%	575,711	-7.889%
2025-12-03	0.87380	0.89990	0.840000	0.88495	+3.298%	127,087	-6.322%
2025-12-02	0.90070	0.92970	0.845900	0.85670	-4.864%	182,529	-3.233%
2025-12-01	0.84220	0.93990	0.840100	0.90050	+6.922%	227,014	-7.940%
2025-11-28	0.83010	0.84770	0.820000	0.84220	+2.707%	62,606	-1.567%
2025-11-26	0.84300	0.89350	0.820000	0.82000	-2.786%	132,580	+1.098%
2025-11-25	0.87760	0.87760	0.840500	0.84350	-2.934%	61,573	-1.719%
2025-11-24	0.84900	0.86900	0.820200	0.86900	+4.636%	116,438	-4.603%
2025-11-21	0.86000	0.86000	0.802800	0.83050	-2.706%	111,856	-0.181%
2025-11-20	0.90000	0.91850	0.850000	0.85360	-5.721%	103,083	-2.882%
2025-11-19	0.92970	0.94020	0.885000	0.90540	-5.678%	132,468	-8.438%
2025-11-18	0.93005	0.95990	0.920200	0.95990	+2.171%	91,012	-13.637%
2025-11-17	0.95200	0.95540	0.930000	0.93950	-2.258%	59,460	-11.762%
2025-11-14	0.98700	0.98700	0.940000	0.96120	-2.436%	124,939	-13.754%
2025-11-13	1.00000	1.01000	0.970000	0.98520	-1.480%	64,565	-15.855%
2025-11-12	1.03000	1.03000	0.985472	1.00000	-1.961%	65,490	-17.100%
2025-11-11	1.04000	1.05000	1.010000	1.02000	-2.857%	150,913	-18.725%
2025-11-10	1.08000	1.08910	0.963000	1.05000	+9.386%	352,605	-21.048%
2025-11-07	0.92000	0.96510	0.910000	0.95990	+4.303%	183,152	-13.637%
2025-11-06	0.97000	0.97000	0.910001	0.92030	-5.124%	154,257	-9.921%
2025-11-05	0.95000	0.97000	0.920300	0.97000	+1.539%	150,663	-14.536%
2025-11-04	0.99360	0.99857	0.905500	0.95530	-4.470%	1,206,574	-13.221%
2025-11-03	1.02000	1.02000	0.940000	1.00000	-2.913%	269,062	-17.100%
2025-10-31	0.97700	1.09940	0.960000	1.03000	+7.292%	820,307	-19.515%
2025-10-30	1.03000	1.04000	0.938400	0.96000	-6.796%	291,555	-13.646%
2025-10-29	1.05000	1.06000	1.010000	1.03000	0.000%	214,867	-19.515%
2025-10-28	1.05000	1.05000	1.003600	1.03000	-2.830%	380,072	-19.515%
2025-10-27	1.03000	1.06000	1.000700	1.06000	-1.852%	380,574	-21.792%
2025-10-24	1.10000	1.10830	1.050000	1.08000	-3.571%	869,489	-23.241%
2025-10-23	1.32000	1.37000	1.110000	1.12000	+0.901%	4,092,277	-25.982%
2025-10-22	1.09000	1.14000	1.060000	1.11000	0.000%	6,055,861	-25.315%
2025-10-21	1.11000	1.13000	1.080000	1.11000	0.000%	104,792	-25.315%
2025-10-20	1.07000	1.12000	1.030000	1.11000	+4.717%	261,905	-25.315%
2025-10-17	1.04000	1.08000	1.030000	1.06000	+1.923%	88,590	-21.792%
2025-10-16	1.07000	1.07000	1.030000	1.04000	-0.952%	101,318	-20.288%
2025-10-15	1.05000	1.08000	1.038200	1.05000	0.000%	78,297	-21.048%
2025-10-14	1.05000	1.07000	1.030000	1.05000	-1.408%	122,260	-21.048%
2025-10-13	1.04000	1.08000	1.020000	1.06500	+2.404%	143,558	-22.160%
2025-10-10	1.07000	1.10000	1.040000	1.04000	-3.704%	65,678	-20.288%
2025-10-09	1.14000	1.14000	1.060000	1.08000	-1.818%	117,387	-23.241%
2025-10-08	1.10000	1.13000	1.080000	1.10000	-0.901%	68,590	-24.636%
2025-10-07	1.15000	1.15500	1.090000	1.11000	-2.632%	120,030	-25.315%
2025-10-06	1.04000	1.18000	1.040000	1.14000	+3.636%	272,835	-27.281%
2025-10-03	1.06000	1.15000	1.060000	1.10000	+4.762%	240,421	-24.636%
2025-10-02	1.06000	1.07000	1.030000	1.05000	0.000%	121,343	-21.048%
2025-10-01	1.06000	1.13000	1.020000	1.05000	0.000%	146,426	-21.048%
2025-09-30	1.10000	1.10000	1.040000	1.05000	-0.943%	103,037	-21.048%
2025-09-29	1.09000	1.09940	1.050000	1.06000	-4.505%	158,759	-21.792%
2025-09-26	1.13000	1.20500	1.060000	1.11000	-1.770%	853,845	-25.315%
2025-09-25	1.10000	1.15000	1.070000	1.13000	+3.670%	423,526	-26.637%
2025-09-24	1.05000	1.15000	1.030000	1.09000	+4.808%	510,469	-23.945%
2025-09-23	1.04000	1.08000	1.020000	1.04000	0.000%	431,673	-20.288%
2025-09-22	1.05000	1.07000	1.003300	1.04000	-1.887%	174,252	-20.288%
2025-09-19	1.05000	1.09000	1.040000	1.06000	+0.952%	257,139	-21.792%
2025-09-18	1.10000	1.13380	1.050000	1.05000	-3.670%	152,236	-21.048%
2025-09-17	1.18000	1.19380	1.080000	1.09000	-8.403%	225,689	-23.945%
2025-09-16	1.21000	1.21000	1.180000	1.19000	-1.653%	87,212	-30.336%
2025-09-15	1.18000	1.22000	1.150100	1.21000	+3.419%	116,895	-31.488%
2025-09-12	1.21000	1.25000	1.160000	1.17000	-2.500%	87,205	-29.145%
2025-09-11	1.19000	1.25000	1.160100	1.20000	-6.977%	103,582	-30.917%
2025-09-10	1.13000	1.30000	1.130000	1.29000	+12.174%	410,585	-35.736%
2025-09-09	1.10000	1.20000	1.095000	1.15000	+3.604%	269,947	-27.913%
2025-09-08	1.07000	1.15000	1.070000	1.11000	-1.770%	94,930	-25.315%
2025-09-05	1.12000	1.15000	1.110000	1.13000	-0.877%	31,907	-26.637%
2025-09-04	1.13000	1.15000	1.110400	1.14000	-0.870%	62,417	-27.281%
2025-09-03	1.12000	1.15000	1.120000	1.15000	+0.877%	96,211	-27.913%
2025-09-02	1.14000	1.14000	1.080400	1.14000	+3.167%	61,100	-27.281%
2025-08-29	1.12000	1.14000	1.100000	1.10500	-1.778%	112,438	-24.977%
2025-08-28	1.12000	1.14000	1.110000	1.12500	-0.442%	73,240	-26.311%
2025-08-27	1.10000	1.15000	1.090000	1.13000	+1.802%	133,344	-26.637%
2025-08-26	1.12000	1.12000	1.096500	1.11000	+0.909%	94,867	-25.315%
2025-08-25	1.12000	1.12940	1.070000	1.10000	+4.762%	137,374	-24.636%
2025-08-22	1.04000	1.09000	1.035000	1.05000	-1.869%	102,635	-21.048%
2025-08-21	1.08000	1.08000	1.040000	1.07000	+0.943%	62,979	-22.523%
2025-08-20	1.05000	1.07000	1.030000	1.06000	0.000%	170,564	-21.792%
2025-08-19	1.12000	1.12000	1.030000	1.06000	-5.357%	134,465	-21.792%
2025-08-18	1.13000	1.14000	1.100000	1.12000	-2.609%	118,738	-25.982%
2025-08-15	1.09000	1.15000	1.060100	1.15000	+4.545%	159,623	-27.913%
2025-08-14	1.08000	1.10000	1.000000	1.10000	+0.917%	130,983	-24.636%
2025-08-13	1.13000	1.13000	1.070000	1.09000	-2.679%	98,743	-23.945%
2025-08-12	1.11000	1.12000	1.080000	1.12000	+0.901%	161,951	-25.982%
2025-08-11	1.12000	1.14990	1.090000	1.11000	-1.770%	191,835	-25.315%
2025-08-08	1.12000	1.19000	1.110000	1.13000	-0.877%	105,985	-26.637%
2025-08-07	1.14000	1.14760	1.100000	1.14000	+0.885%	102,499	-27.281%
2025-08-06	1.16000	1.20000	1.110000	1.13000	-0.877%	327,904	-26.637%
2025-08-05	1.15000	1.18000	1.130100	1.14000	-1.724%	164,081	-27.281%
2025-08-04	1.16000	1.17430	1.132600	1.16000	-1.570%	142,806	-28.534%
2025-08-01	1.17000	1.20000	1.100000	1.17850	+2.478%	222,493	-29.656%
2025-07-31	1.13000	1.18000	1.130000	1.15000	-2.542%	189,473	-27.913%
2025-07-30	1.24000	1.24000	1.150000	1.18000	-4.065%	372,262	-29.746%
2025-07-29	1.20000	1.28000	1.145000	1.23000	+5.128%	808,526	-32.602%
2025-07-28	1.17000	1.20000	1.160000	1.17000	-0.847%	285,027	-29.145%
2025-07-25	1.15000	1.20000	1.145000	1.18000	-0.840%	152,930	-29.746%
2025-07-24	1.18000	1.21000	1.175000	1.19000	-0.833%	116,583	-30.336%
2025-07-23	1.20000	1.21920	1.181200	1.20000	-1.639%	130,586	-30.917%
2025-07-22	1.20000	1.22530	1.190000	1.22000	+1.667%	54,323	-32.049%
2025-07-21	1.24000	1.25960	1.180000	1.20000	0.000%	139,866	-30.917%
2025-07-18	1.24000	1.24500	1.190000	1.20000	-5.512%	219,432	-30.917%
2025-07-17	1.20000	1.29000	1.160000	1.27000	+6.723%	379,886	-34.724%
2025-07-16	1.15000	1.22350	1.150000	1.19000	0.000%	298,665	-30.336%
2025-07-15	1.21000	1.21990	1.160000	1.19000	-1.653%	307,139	-30.336%
2025-07-14	1.26000	1.26000	1.210000	1.21000	-4.724%	317,970	-31.488%
2025-07-11	1.23000	1.29000	1.230000	1.27000	+3.252%	142,079	-34.724%
2025-07-10	1.28000	1.28000	1.210000	1.23000	-3.150%	205,677	-32.602%
2025-07-09	1.30000	1.31600	1.250000	1.27000	-1.550%	293,769	-34.724%
2025-07-08	1.29000	1.33000	1.260000	1.29000	-2.273%	307,526	-35.736%
2025-07-07	1.35000	1.35000	1.300000	1.32000	-0.752%	244,619	-37.197%
2025-07-03	1.36000	1.36000	1.320000	1.33000	-0.746%	86,366	-37.669%
2025-07-02	1.35000	1.39000	1.290000	1.34000	-0.741%	524,827	-38.134%
2025-07-01	1.24000	1.36920	1.210000	1.35000	+8.871%	530,758	-38.593%
2025-06-30	1.22000	1.27000	1.200800	1.24000	+0.813%	238,817	-33.145%
2025-06-27	1.21000	1.31000	1.190300	1.23000	+4.237%	495,283	-32.602%
2025-06-26	1.20000	1.25000	1.170000	1.18000	-2.479%	509,783	-29.746%
2025-06-25	1.28000	1.34000	1.210000	1.21000	-11.029%	884,099	-31.488%
2025-06-24	1.38000	1.45800	1.320000	1.36000	-21.387%	1,616,564	-39.044%
2025-06-23	1.74000	2.29000	1.660000	1.73000	+10.191%	10,769,434	-52.081%
2025-06-20	1.43000	1.61990	1.320000	1.57000	+11.348%	2,210,388	-47.197%
2025-06-18	1.70000	1.90000	1.400000	1.41000	-6.623%	11,920,755	-41.206%
2025-06-17	1.27000	1.65000	1.240000	1.51000	+15.267%	4,736,909	-45.099%
2025-06-16	1.43000	1.45000	1.240000	1.31000	-7.746%	2,728,773	-36.718%
2025-06-13	1.50000	1.84000	1.240000	1.42000	+13.600%	22,118,639	-41.620%
2025-06-12	1.31000	1.44000	1.200000	1.25000	-4.580%	1,826,186	-33.680%
2025-06-11	1.10000	1.34990	1.090000	1.31000	+15.929%	1,530,403	-36.718%
2025-06-10	1.11000	1.18000	1.100000	1.13000	+1.802%	286,838	-26.637%
2025-06-09	1.16000	1.17000	1.080000	1.11000	-0.893%	136,894	-25.315%
2025-06-06	1.10000	1.14000	1.090000	1.12000	+2.752%	162,001	-25.982%
2025-06-05	1.11000	1.15000	1.070000	1.09000	-1.802%	143,636	-23.945%
2025-06-04	1.11000	1.16000	1.110000	1.11000	-3.478%	50,715	-25.315%
2025-06-03	1.14000	1.19130	1.113000	1.15000	0.000%	111,846	-27.913%
2025-06-02	1.10000	1.15000	1.100000	1.15000	+6.481%	73,838	-27.913%
2025-05-30	1.07000	1.15980	1.070000	1.08000	-1.818%	129,304	-23.241%
2025-05-29	1.12000	1.13000	1.080000	1.10000	0.000%	106,371	-24.636%
2025-05-28	1.09000	1.12000	1.070000	1.10000	-2.655%	206,174	-24.636%
2025-05-27	1.18000	1.20000	1.100000	1.13000	-4.237%	335,186	-26.637%
2025-05-23	1.22000	1.26000	1.175000	1.18000	-7.813%	416,526	-29.746%
2025-05-22	1.26000	1.31000	1.110000	1.28000	+2.400%	752,609	-35.234%
2025-05-21	1.23000	1.33970	1.200000	1.25000	+6.838%	3,343,131	-33.680%
2025-05-20	1.19000	1.19970	1.140000	1.17000	-0.847%	564,087	-29.145%
2025-05-19	1.18000	1.22240	1.160000	1.18000	-0.840%	64,826	-29.746%
2025-05-16	1.18000	1.23000	1.165000	1.19000	+1.709%	158,117	-30.336%
2025-05-15	1.20000	1.22000	1.165000	1.17000	-4.098%	53,328	-29.145%
2025-05-14	1.22000	1.22980	1.170000	1.22000	-0.813%	106,625	-32.049%
2025-05-13	1.28000	1.28000	1.180100	1.23000	-3.906%	190,076	-32.602%
2025-05-12	1.30000	1.30000	1.220100	1.28000	+3.226%	115,827	-35.234%
2025-05-09	1.25000	1.30000	1.234000	1.24000	-3.125%	76,297	-33.145%
2025-05-08	1.25000	1.30650	1.250000	1.28000	+1.587%	67,300	-35.234%
2025-05-07	1.36000	1.36000	1.230000	1.26000	-0.787%	81,811	-34.206%
2025-05-06	1.25000	1.41000	1.220000	1.27000	+1.600%	300,976	-34.724%
2025-05-05	1.25000	1.28000	1.220000	1.25000	+2.459%	48,573	-33.680%
2025-05-02	1.23000	1.28000	1.196500	1.22000	-4.688%	72,312	-32.049%
2025-05-01	1.22000	1.33000	1.170300	1.28000	+6.667%	239,814	-35.234%
2025-04-30	1.23980	1.25940	1.170000	1.20000	-2.439%	142,117	-30.917%
2025-04-29	1.26000	1.27000	1.210000	1.23000	-3.906%	82,991	-32.602%
2025-04-28	1.29000	1.33000	1.250000	1.28000	-1.538%	101,201	-35.234%
2025-04-25	1.32000	1.33000	1.240100	1.30000	+0.775%	73,661	-36.231%
2025-04-24	1.31000	1.31010	1.247900	1.29000	0.000%	73,707	-35.736%
2025-04-23	1.25000	1.29000	1.220100	1.29000	+3.200%	154,462	-35.736%
2025-04-22	1.25000	1.28000	1.230000	1.25000	-3.101%	78,060	-33.680%
2025-04-21	1.23000	1.29000	1.200000	1.29000	+5.306%	113,992	-35.736%
2025-04-17	1.21000	1.24820	1.192300	1.22500	+0.410%	55,000	-32.327%
2025-04-16	1.18000	1.27200	1.180000	1.22000	+3.390%	129,604	-32.049%
2025-04-15	1.19000	1.23000	1.170000	1.18000	-1.667%	101,754	-29.746%
2025-04-14	1.30000	1.32000	1.170000	1.20000	-7.692%	284,425	-30.917%
2025-04-11	1.50000	1.50000	1.260000	1.30000	-7.143%	138,519	-36.231%
2025-04-10	1.35000	1.49200	1.310100	1.40000	+3.704%	254,545	-40.786%
2025-04-09	1.33000	1.40000	1.170000	1.35000	+0.746%	306,147	-38.593%
2025-04-08	1.39000	1.43750	1.330000	1.34000	-4.965%	151,063	-38.134%
2025-04-07	1.37000	1.44000	1.310000	1.41000	0.000%	114,327	-41.206%
2025-04-04	1.48000	1.52000	1.340700	1.41000	-6.623%	121,446	-41.206%
2025-04-03	1.46000	1.51000	1.410000	1.51000	+1.342%	112,949	-45.099%
2025-04-02	1.35000	1.55000	1.350000	1.49000	+4.930%	462,629	-44.362%
2025-04-01	1.36000	1.44000	1.360000	1.42000	+2.899%	146,643	-41.620%
2025-03-31	1.37000	1.41000	1.330000	1.38000	+1.471%	225,528	-39.928%
2025-03-28	1.37000	1.42000	1.320000	1.36000	-2.158%	180,275	-39.044%
2025-03-27	1.49000	1.49000	1.340000	1.39000	-6.081%	119,192	-40.360%
2025-03-26	1.40000	1.56000	1.362900	1.48000	+7.246%	274,414	-43.986%
2025-03-25	1.35000	1.42760	1.350000	1.38000	+2.222%	79,908	-39.928%
2025-03-24	1.37000	1.41950	1.290000	1.35000	-0.735%	151,468	-38.593%
2025-03-21	1.37500	1.46000	1.310000	1.36000	-2.158%	120,437	-39.044%
2025-03-20	1.42000	1.45000	1.380000	1.39000	+0.725%	148,123	-40.360%
2025-03-19	1.35000	1.45000	1.350000	1.38000	-0.719%	82,592	-39.928%
2025-03-18	1.42000	1.43960	1.360000	1.39000	-4.138%	121,196	-40.360%
2025-03-17	1.27000	1.51000	1.250000	1.45000	+15.538%	551,968	-42.828%
2025-03-14	1.20000	1.29000	1.200000	1.25500	+5.462%	144,993	-33.944%
2025-03-13	1.28000	1.35000	1.170000	1.19000	-5.556%	154,365	-30.336%
2025-03-12	1.28000	1.30000	1.230000	1.26000	-3.077%	111,114	-34.206%
2025-03-11	1.28000	1.35000	1.250000	1.30000	+2.362%	219,736	-36.231%
2025-03-10	1.33000	1.33800	1.240000	1.27000	-4.511%	145,333	-34.724%
2025-03-07	1.37000	1.37970	1.260000	1.33000	-1.481%	142,670	-37.669%
2025-03-06	1.25000	1.44000	1.220000	1.35000	+6.299%	276,000	-38.593%
2025-03-05	1.25000	1.28000	1.200000	1.27000	+3.252%	111,328	-34.724%
2025-03-04	1.31000	1.32000	1.060000	1.23000	-10.870%	439,028	-32.602%
2025-03-03	1.42000	1.45000	1.340000	1.38000	-1.429%	266,411	-39.928%
2025-02-28	1.46000	1.49000	1.380000	1.40000	-4.110%	209,077	-40.786%
2025-02-27	1.40000	1.64000	1.400000	1.46000	+5.797%	977,062	-43.219%
2025-02-26	1.30000	1.41000	1.300000	1.38000	+5.344%	164,005	-39.928%
2025-02-25	1.38000	1.38040	1.283900	1.31000	-3.676%	230,572	-36.718%
2025-02-24	1.37000	1.42000	1.300100	1.36000	-2.158%	419,179	-39.044%
2025-02-21	1.48000	1.51990	1.360000	1.39000	-6.081%	688,381	-40.360%
2025-02-20	1.65000	1.66960	1.470000	1.48000	-9.202%	626,950	-43.986%
2025-02-19	1.72000	1.75000	1.630000	1.63000	-5.233%	336,575	-49.141%
2025-02-18	1.71000	1.74990	1.660000	1.72000	0.000%	280,210	-51.802%
2025-02-14	1.60000	1.84000	1.560100	1.72000	+8.861%	759,325	-51.802%
2025-02-13	1.52000	1.59000	1.470100	1.58000	+2.597%	325,805	-47.532%
2025-02-12	1.55000	1.61000	1.520000	1.54000	0.000%	336,034	-46.169%
2025-02-11	1.73000	1.73000	1.510000	1.54000	-9.412%	1,267,197	-46.169%
2025-02-10	1.75000	1.83000	1.700000	1.70000	-0.585%	609,284	-51.235%
2025-02-07	1.77000	1.79000	1.700000	1.71000	-3.390%	304,473	-51.520%
2025-02-06	1.73000	1.85000	1.700400	1.77000	-0.562%	559,009	-53.164%
2025-02-05	1.70000	1.79000	1.660000	1.78000	+3.488%	534,961	-53.427%
2025-02-04	1.75000	1.93000	1.720000	1.72000	-6.522%	777,099	-51.802%
2025-02-03	1.89000	2.03000	1.760000	1.84000	+4.545%	2,941,424	-54.946%
2025-01-31	1.89000	1.89000	1.700000	1.76000	-4.865%	728,143	-52.898%
2025-01-30	1.91000	2.04490	1.820000	1.85000	-1.070%	1,042,040	-55.189%
2025-01-29	1.87000	1.87000	1.870000	1.87000	+13.333%	1,394	-55.668%
2025-01-28	1.68000	1.73000	1.600000	1.65000	-5.172%	812,839	-49.758%
2025-01-27	1.61000	1.77500	1.540000	1.74000	+10.127%	1,600,622	-52.356%
2025-01-24	1.93000	1.97000	1.510000	1.58000	-21.393%	2,668,860	-47.532%
2025-01-23	2.30000	2.32000	2.000000	2.01000	-12.987%	2,349,112	-58.756%
2025-01-22	2.32000	2.50000	2.180000	2.31000	-13.158%	2,720,605	-64.113%
2025-01-21	2.50000	3.25000	2.120000	2.66000	+49.438%	45,851,073	-68.835%
2025-01-17	1.90000	1.98000	1.750000	1.78000	-10.101%	738,494	-53.427%
2025-01-16	2.00000	2.09000	1.840000	1.98000	+10.000%	3,242,204	-58.131%
2025-01-15	1.89000	1.89000	1.625000	1.80000	-8.629%	1,818,645	-53.944%
2025-01-14	2.28000	2.30000	1.920000	1.97000	-12.054%	1,812,286	-57.919%
2025-01-13	2.13000	3.15000	2.000000	2.24000	+16.667%	12,307,998	-62.991%
2025-01-10	1.88000	2.29000	1.720000	1.92000	-5.882%	5,002,768	-56.823%
2025-01-08	2.00000	2.61000	1.400000	2.04000	+60.630%	89,318,076	-59.363%
2025-01-07	1.07000	1.52000	1.050000	1.27000	+18.692%	4,701,936	-34.724%
2025-01-06	1.15000	1.15000	1.010000	1.07000	-6.957%	829,187	-22.523%
2025-01-03	1.19000	1.19000	1.080000	1.15000	-1.709%	758,846	-27.913%
2025-01-02	1.23000	1.25000	1.150000	1.17000	-3.306%	1,138,533	-29.145%
2024-12-31	1.33000	1.33000	1.060000	1.21000	+16.346%	4,056,505	-31.488%
2024-12-30	1.05000	1.08000	1.010000	1.04000	+2.970%	4,047,651	-20.288%
2024-12-27	1.08000	1.13000	0.982500	1.01000	-10.619%	1,121,586	-17.921%
2024-12-26	1.02000	1.22000	1.020000	1.13000	+6.604%	1,312,918	-26.637%
2024-12-24	0.94030	1.09000	0.940300	1.06000	+6.000%	1,339,859	-21.792%
2024-12-23	1.02000	1.10000	0.980100	1.00000	-9.910%	1,036,901	-17.100%
2024-12-20	1.36000	1.37000	1.050000	1.11000	-24.490%	2,808,241	-25.315%
2024-12-19	3.00000	4.05000	1.400000	1.47000	+79.159%	107,374,448	-43.605%
2024-12-18	0.83000	0.86910	0.817000	0.82050	-1.025%	101,494	+1.036%
2024-12-17	0.85000	0.86070	0.790000	0.82900	-5.795%	153,098	0.000%
2024-12-16	0.92990	0.92990	0.860000	0.88000	-5.366%	202,226	-5.795%
2024-12-13	0.93000	0.95000	0.910000	0.92990	-2.033%	134,504	-10.851%
2024-12-12	0.98000	0.98990	0.925000	0.94920	-4.024%	128,888	-12.663%
2024-12-11	1.00000	1.01000	0.964400	0.98900	-2.079%	136,159	-16.178%
2024-12-10	1.08000	1.08000	0.980000	1.01000	-7.339%	204,963	-17.921%
2024-12-09	1.08000	1.15000	1.040000	1.09000	+5.314%	330,770	-23.945%
2024-12-06	1.06000	1.06000	1.026000	1.03500	-2.358%	87,118	-19.903%
2024-12-05	1.13000	1.17000	1.030000	1.06000	-6.195%	253,362	-21.792%
2024-12-04	0.98770	1.24000	0.970100	1.13000	+13.568%	501,295	-26.637%
2024-12-03	1.05000	1.05000	0.902200	0.99500	-4.327%	304,378	-16.683%
2024-12-02	1.15000	1.16000	1.010000	1.04000	-9.565%	311,132	-20.288%
2024-11-29	1.21000	1.21000	1.130000	1.15000	-6.504%	198,791	-27.913%
2024-11-27	1.30000	1.30000	1.170000	1.23000	-5.385%	249,026	-32.602%
2024-11-26	1.19000	1.34000	1.190000	1.30000	+10.169%	455,459	-36.231%
2024-11-25	1.36000	1.40000	1.175000	1.18000	-11.940%	601,060	-29.746%
2024-11-22	1.18000	1.35000	1.128000	1.34000	+14.530%	909,200	-38.134%
2024-11-21	1.23000	1.23010	1.120100	1.17000	-4.878%	174,328	-29.145%
2024-11-20	1.35000	1.36930	1.194300	1.23000	-7.519%	303,185	-32.602%
2024-11-19	1.36000	1.42000	1.280000	1.33000	-4.317%	331,477	-37.669%
2024-11-18	1.51000	1.70000	1.320100	1.39000	-12.087%	472,737	-40.360%
2024-11-15	1.71000	2.25000	1.420000	1.58110	-18.668%	719,048	-47.568%
2024-11-05	2.05000	2.20000	1.921400	1.94400	-23.884%	281,467	-57.356%
2024-11-04	2.57000	2.64000	2.350000	2.55400	+3.653%	265,020	-67.541%
2024-11-01	2.48200	2.48200	2.156000	2.46400	-3.675%	222,848	-66.356%
2024-10-31	2.58000	2.74000	2.440000	2.55800	-0.853%	511,637	-67.592%
2024-10-30	2.60000	2.64400	2.500000	2.58000	-2.642%	91,188	-67.868%
2024-10-29	2.65000	2.76000	2.630000	2.65000	-5.018%	129,706	-68.717%
2024-10-28	2.78000	2.84000	2.644000	2.79000	-0.782%	239,671	-70.287%
2024-10-25	2.74800	2.87000	2.668000	2.81200	+2.329%	248,195	-70.519%
2024-10-24	2.74800	2.80000	2.650000	2.74800	-3.035%	52,384	-69.833%
2024-10-23	2.96800	2.98000	2.740000	2.83400	-4.127%	92,505	-70.748%
2024-10-22	3.16400	3.17200	2.936000	2.95600	-5.559%	88,579	-71.955%
2024-10-21	3.09800	3.17800	3.040000	3.13000	+1.033%	73,923	-73.514%
2024-10-18	3.06800	3.10000	3.016000	3.09800	-0.450%	91,945	-73.241%
2024-10-17	3.14400	3.17620	3.026000	3.11200	-2.750%	46,925	-73.361%
2024-10-16	3.06000	3.20000	3.000000	3.20000	+4.575%	78,556	-74.094%
2024-10-15	3.00000	3.06600	2.880000	3.06000	-0.520%	158,691	-72.908%
2024-10-14	3.20800	3.31800	3.042000	3.07600	-9.102%	137,383	-73.049%
2024-10-11	3.35200	3.38400	3.214000	3.38400	+0.955%	114,374	-75.502%
2024-10-10	3.24600	3.40000	3.088000	3.35200	+9.328%	242,680	-75.268%
2024-10-09	3.22400	3.26600	2.916000	3.06600	-7.595%	207,067	-72.962%
2024-10-08	3.60000	3.62800	3.240000	3.31800	-7.833%	327,928	-75.015%
2024-10-07	3.50000	3.79600	3.440000	3.60000	+5.263%	607,384	-76.972%
2024-10-04	3.69800	4.07200	3.340000	3.42000	-5.263%	501,928	-75.760%
2024-10-03	3.60000	3.94000	3.552000	3.61000	-3.989%	617,556	-77.036%
2024-10-02	3.72200	4.06000	3.524000	3.76000	+2.732%	383,182	-77.952%
2024-10-01	3.52800	4.50000	3.400000	3.66000	+0.274%	1,896,665	-77.350%
2024-09-30	3.50000	3.65400	3.220000	3.65000	+8.955%	104,143	-77.288%
2024-09-27	3.20000	3.48200	3.200000	3.35000	-0.829%	53,493	-75.254%
2024-09-26	3.28000	3.49600	3.280000	3.37800	+1.747%	31,601	-75.459%
2024-09-25	3.54000	3.65800	3.250000	3.32000	-6.215%	62,226	-75.030%
2024-09-24	3.66200	3.77400	3.460000	3.54000	-3.332%	34,739	-76.582%
2024-09-23	3.66400	3.86400	3.662000	3.66200	-0.055%	38,312	-77.362%
2024-09-20	3.83600	3.94800	3.662000	3.66400	-3.325%	50,074	-77.374%
2024-09-19	3.90200	3.90200	3.560000	3.79000	-1.712%	37,740	-78.127%
2024-09-18	3.84000	3.95200	3.734000	3.85600	-0.104%	24,450	-78.501%
2024-09-17	3.99800	4.03000	3.798000	3.86000	-1.781%	18,606	-78.523%
2024-09-16	3.87800	4.04000	3.878000	3.93000	-1.701%	15,448	-78.906%
2024-09-13	4.44400	4.44400	3.912200	3.99800	-4.673%	32,129	-79.265%
2024-09-12	4.10000	4.30000	3.900400	4.19400	+5.589%	61,101	-80.234%
2024-09-11	4.20000	4.20000	3.856000	3.97200	-5.293%	45,789	-79.129%
2024-09-10	3.67800	4.35200	3.596000	4.19400	+19.692%	129,708	-80.234%
2024-09-09	3.67600	3.69400	3.440000	3.50400	+2.336%	26,455	-76.341%
2024-09-06	3.87800	3.89400	3.400000	3.42400	-9.033%	40,813	-75.789%
2024-09-05	3.85400	3.93400	3.730000	3.76400	-1.775%	27,323	-77.976%
2024-09-04	3.99400	4.07200	3.730000	3.83200	-3.525%	40,115	-78.366%
2024-09-03	4.11600	4.11600	3.826000	3.97200	+0.354%	66,934	-79.129%
2024-08-30	4.28000	4.37800	3.910000	3.95800	-7.953%	63,438	-79.055%
2024-08-29	4.40800	4.63000	4.272300	4.30000	-3.458%	54,408	-80.721%
2024-08-28	4.76000	4.79200	4.260000	4.45400	-6.820%	72,236	-81.388%
2024-08-27	4.84200	4.94000	4.724000	4.78000	-2.766%	47,681	-82.657%
2024-08-26	4.88400	5.10000	4.840000	4.91600	+1.570%	82,680	-83.137%
2024-08-23	5.00000	5.00000	4.700000	4.84000	+0.415%	32,175	-82.872%
2024-08-22	4.87600	4.97900	4.730000	4.82000	-1.512%	45,633	-82.801%
2024-08-21	4.80000	5.00000	4.602000	4.89400	-0.770%	34,207	-83.061%
2024-08-20	4.92400	4.98200	4.802000	4.93200	-0.162%	43,208	-83.191%
2024-08-19	4.66200	5.09200	4.662000	4.94000	+5.601%	68,663	-83.219%
2024-08-16	5.00000	5.02600	4.564000	4.67800	-7.549%	152,268	-82.279%
2024-08-15	5.33800	5.63600	5.040000	5.06000	-5.137%	150,446	-83.617%
2024-08-14	5.42000	5.57400	5.268000	5.33400	-5.660%	117,534	-84.458%
2024-08-13	6.10000	6.10000	5.310000	5.65400	-7.825%	166,800	-85.338%
2024-08-12	5.12200	6.23000	5.040000	6.13400	+19.805%	720,706	-86.485%
2024-08-09	5.08200	5.29200	4.952000	5.12000	-1.765%	155,379	-83.809%
2024-08-08	5.78200	6.09800	5.162000	5.21200	-4.960%	407,301	-84.094%
2024-08-07	5.18000	5.80400	4.914000	5.48400	+8.422%	324,893	-84.883%
2024-08-06	5.20000	5.49800	4.900000	5.05800	-13.420%	198,881	-83.610%
2024-08-05	5.01400	5.93400	4.692000	5.84200	+19.127%	941,838	-85.810%
2024-08-02	5.00000	5.10000	4.830000	4.90400	-1.447%	63,351	-83.095%
2024-08-01	5.13600	5.24400	4.970000	4.97600	-3.002%	99,238	-83.340%
2024-07-31	5.23200	5.50000	4.800000	5.13000	-0.581%	197,703	-83.840%
2024-07-30	5.08000	5.26600	4.776000	5.16000	+1.976%	91,675	-83.934%
2024-07-29	5.21800	5.21800	4.980000	5.06000	-1.249%	91,281	-83.617%
2024-07-26	5.02600	5.18500	4.996000	5.12400	+3.306%	29,455	-83.821%
2024-07-25	4.80000	5.05400	4.650000	4.96000	+1.515%	51,127	-83.286%
2024-07-24	5.00000	5.04400	4.878000	4.88600	-3.932%	54,428	-83.033%
2024-07-23	5.00800	5.12000	4.874000	5.08600	-0.353%	52,989	-83.700%
2024-07-22	5.26800	5.32000	5.100000	5.10400	-2.595%	37,965	-83.758%
2024-07-19	4.90400	5.30000	4.900000	5.24000	+8.489%	47,898	-84.179%
2024-07-18	4.93800	5.09800	4.748000	4.83000	-4.205%	47,404	-82.836%
2024-07-17	5.13800	5.17600	4.910000	5.04200	-1.945%	51,416	-83.558%
2024-07-16	5.45600	5.45600	5.000000	5.14200	-6.168%	105,341	-83.878%
2024-07-15	5.40200	5.56000	5.302000	5.48000	+1.632%	53,551	-84.872%
2024-07-12	5.26800	5.50000	5.268000	5.39200	+2.471%	26,476	-84.625%
2024-07-11	5.40600	5.59600	5.202000	5.26200	-3.094%	52,793	-84.246%
2024-07-10	5.42600	5.61200	5.304000	5.43000	+0.556%	73,871	-84.733%
2024-07-09	5.73200	5.76600	5.294000	5.40000	-7.629%	76,348	-84.648%
2024-07-08	5.65000	5.90000	5.612000	5.84600	+3.542%	52,886	-85.819%
2024-07-05	5.60000	5.79000	5.472000	5.64600	+1.038%	56,830	-85.317%
2024-07-03	5.49000	5.66600	5.298000	5.58800	+2.232%	101,805	-85.165%
2024-07-02	5.91400	5.92200	5.420000	5.46600	-7.731%	108,791	-84.834%
2024-07-01	6.14000	6.50000	5.836000	5.92400	-2.244%	217,733	-86.006%
2024-06-28	5.88000	6.23800	5.700000	6.06000	+1.746%	130,318	-86.320%
2024-06-27	5.44000	6.32000	5.332000	5.95600	+6.815%	220,264	-86.081%
2024-06-26	5.40400	5.70000	5.268000	5.57600	+5.806%	58,596	-85.133%
2024-06-25	5.69800	5.70000	5.232000	5.27000	-7.544%	86,708	-84.269%
2024-06-24	5.91400	5.91400	5.228000	5.70000	-5.063%	157,337	-85.456%
2024-06-21	6.00000	6.36000	5.800000	6.00400	-1.412%	102,908	-86.193%
2024-06-20	5.99600	6.30000	5.792000	6.09000	+1.703%	99,762	-86.388%
2024-06-18	5.94800	6.16000	5.680000	5.98800	-0.828%	88,329	-86.156%
2024-06-17	6.14200	6.26400	5.900000	6.03800	-2.613%	109,087	-86.270%
2024-06-14	5.84400	6.69800	5.764000	6.20000	+1.673%	190,785	-86.629%
2024-06-13	5.94600	6.14000	5.474000	6.09800	-3.543%	243,503	-86.405%
2024-06-12	7.48000	7.50000	5.918000	6.32200	-12.097%	626,273	-86.887%
2024-06-11	9.00000	10.40000	6.642000	7.19200	+56.348%	11,867,179	-88.473%
2024-06-10	4.75200	4.80000	4.360000	4.60000	-0.087%	45,212	-81.978%

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

TPET
Trio Petroleum Corp.
stock NYSEAMERICAN