Dark

TPET
Trio Petroleum Corp.
stock NYSEAMERICAN

Market Open

Feb 27, 2026 2:13:09 PM EST

0.4000USD+6.474%(+0.0200)4,136,816

0.3800Bid 0.4000Ask 0.0200Spread

Pre-market

Feb 27, 2026 9:28:30 AM EST

0.4119USD+8.395%(+0.0319)1,131,881

After-hours

Feb 26, 2026 4:46:30 PM EST

0.3815USD+0.395%(+0.0015)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	0.40000	0.410000	0.390000	0.40000	+5.263%	4,136,816	0.000%
2026-02-26	0.38340	0.410000	0.371300	0.38000	-2.188%	1,520,457	+5.263%
2026-02-25	0.38450	0.395500	0.355000	0.38850	-3.526%	1,462,768	+2.960%
2026-02-24	0.40210	0.404258	0.380100	0.40270	-0.050%	950,620	-0.670%
2026-02-23	0.40000	0.411100	0.380000	0.40290	-2.137%	2,463,578	-0.720%
2026-02-20	0.47000	0.470000	0.389000	0.41170	-12.960%	4,111,962	-2.842%
2026-02-19	0.44000	0.475400	0.427000	0.47300	+12.032%	5,088,183	-15.433%
2026-02-18	0.39000	0.467500	0.387200	0.42220	+10.814%	3,139,502	-5.258%
2026-02-17	0.40000	0.416500	0.370300	0.38100	-6.181%	731,270	+4.987%
2026-02-13	0.40000	0.438813	0.400000	0.40610	-4.649%	556,042	-1.502%
2026-02-12	0.46960	0.481100	0.414600	0.42590	-10.713%	371,837	-6.081%
2026-02-11	0.50580	0.512600	0.453600	0.47700	-3.088%	643,619	-16.143%
2026-02-10	0.51000	0.515549	0.490000	0.49220	-2.631%	303,432	-18.732%
2026-02-09	0.51350	0.540000	0.502000	0.50550	-3.068%	500,723	-20.870%
2026-02-06	0.53350	0.555400	0.481100	0.52150	+6.212%	1,276,127	-23.298%
2026-02-05	0.50320	0.530600	0.480200	0.49100	-3.650%	634,979	-18.534%
2026-02-04	0.64650	0.654300	0.464200	0.50960	-22.788%	2,488,237	-21.507%
2026-02-03	0.66000	0.679000	0.632000	0.66000	+4.762%	982,819	-39.394%
2026-02-02	0.70000	0.700000	0.616000	0.63000	-13.295%	707,532	-36.508%
2026-01-30	0.79000	0.822900	0.723000	0.72660	-11.745%	715,373	-44.949%
2026-01-29	0.84390	0.865000	0.790000	0.82330	-0.831%	1,313,746	-51.415%
2026-01-28	0.84330	0.843300	0.810000	0.83020	-1.167%	355,993	-51.819%
2026-01-27	0.81000	0.848400	0.790000	0.84000	+4.218%	990,525	-52.381%
2026-01-26	0.87350	0.873500	0.806000	0.80600	-7.875%	295,883	-50.372%
2026-01-23	0.83740	0.875000	0.820000	0.87490	+6.695%	503,132	-54.280%
2026-01-22	0.80580	0.840000	0.805000	0.82000	+2.500%	356,404	-51.220%
2026-01-21	0.84070	0.860000	0.790100	0.80000	-4.875%	398,818	-50.000%
2026-01-20	0.78300	0.843300	0.783000	0.84100	-1.059%	463,593	-52.438%
2026-01-16	0.81625	0.854400	0.801000	0.85000	+2.533%	252,172	-52.941%
2026-01-15	0.87730	0.886600	0.790100	0.82900	-7.684%	523,982	-51.749%
2026-01-14	0.88990	0.999000	0.856000	0.89800	+1.941%	1,667,842	-55.457%
2026-01-13	0.80600	0.940000	0.806000	0.88090	+2.442%	1,785,965	-54.592%
2026-01-12	0.79200	0.871200	0.771000	0.85990	+1.165%	1,014,003	-53.483%
2026-01-09	0.86880	0.868800	0.802200	0.85000	-2.857%	395,650	-52.941%
2026-01-08	0.82260	0.879700	0.798000	0.87500	+6.968%	536,705	-54.286%
2026-01-07	0.80300	0.849600	0.791100	0.81800	-0.728%	460,079	-51.100%
2026-01-06	0.81850	0.857400	0.800000	0.82400	-0.459%	532,702	-51.456%
2026-01-05	0.85840	0.889950	0.785700	0.82780	+1.074%	10,670,127	-51.679%
2026-01-02	0.79900	0.819450	0.771000	0.81900	+3.149%	83,890	-51.160%
2025-12-31	0.82220	0.850000	0.757300	0.79400	-3.183%	257,013	-49.622%
2025-12-30	0.86000	0.890000	0.807500	0.82010	-3.449%	204,958	-51.225%
2025-12-29	0.78540	0.850000	0.761500	0.84940	+6.401%	227,935	-52.908%
2025-12-26	0.79650	0.799900	0.760000	0.79830	-0.188%	100,948	-49.894%
2025-12-24	0.78300	0.828800	0.707100	0.79980	-3.639%	161,343	-49.987%
2025-12-23	0.77300	0.835800	0.755100	0.83000	+3.945%	262,014	-51.807%
2025-12-22	0.76090	0.805000	0.720000	0.79850	+6.609%	777,851	-49.906%
2025-12-19	0.76100	0.761000	0.710000	0.74900	+1.216%	351,112	-46.595%
2025-12-18	0.80930	0.809300	0.705000	0.74000	-18.681%	1,098,183	-45.946%
2025-12-17	0.78260	0.940000	0.775100	0.91000	+14.393%	1,470,042	-56.044%
2025-12-16	0.79880	0.829000	0.770000	0.79550	-4.110%	80,837	-49.717%
2025-12-15	0.83090	0.844500	0.760800	0.82960	-2.400%	329,494	-51.784%
2025-12-12	0.85760	0.879000	0.830000	0.85000	-0.886%	81,999	-52.941%
2025-12-11	0.85000	0.857600	0.825000	0.85760	+0.776%	55,430	-53.358%
2025-12-10	0.83890	0.876200	0.823300	0.85100	+0.118%	150,688	-52.996%
2025-12-09	0.85000	0.850000	0.802100	0.85000	-1.048%	215,748	-52.941%
2025-12-08	0.91000	0.910000	0.841100	0.85900	-5.894%	73,858	-53.434%
2025-12-05	0.88000	0.914000	0.850000	0.91280	+1.422%	187,127	-56.179%
2025-12-04	0.96000	0.960000	0.881100	0.90000	+1.701%	575,711	-55.556%
2025-12-03	0.87380	0.899900	0.840000	0.88495	+3.298%	127,087	-54.800%
2025-12-02	0.90070	0.929700	0.845900	0.85670	-4.864%	182,529	-53.309%
2025-12-01	0.84220	0.939900	0.840100	0.90050	+6.922%	227,014	-55.580%
2025-11-28	0.83010	0.847700	0.820000	0.84220	+2.707%	62,606	-52.505%
2025-11-26	0.84300	0.893500	0.820000	0.82000	-2.786%	132,580	-51.220%
2025-11-25	0.87760	0.877600	0.840500	0.84350	-2.934%	61,573	-52.579%
2025-11-24	0.84900	0.869000	0.820200	0.86900	+4.636%	116,438	-53.970%
2025-11-21	0.86000	0.860000	0.802800	0.83050	-2.706%	111,856	-51.836%
2025-11-20	0.90000	0.918500	0.850000	0.85360	-5.721%	103,083	-53.140%
2025-11-19	0.92970	0.940200	0.885000	0.90540	-5.678%	132,468	-55.821%
2025-11-18	0.93005	0.959900	0.920200	0.95990	+2.171%	91,012	-58.329%
2025-11-17	0.95200	0.955400	0.930000	0.93950	-2.258%	59,460	-57.424%
2025-11-14	0.98700	0.987000	0.940000	0.96120	-2.436%	124,939	-58.385%
2025-11-13	1.00000	1.010000	0.970000	0.98520	-1.480%	64,565	-59.399%
2025-11-12	1.03000	1.030000	0.985472	1.00000	-1.961%	65,490	-60.000%
2025-11-11	1.04000	1.050000	1.010000	1.02000	-2.857%	150,913	-60.784%
2025-11-10	1.08000	1.089100	0.963000	1.05000	+9.386%	352,605	-61.905%
2025-11-07	0.92000	0.965100	0.910000	0.95990	+4.303%	183,152	-58.329%
2025-11-06	0.97000	0.970000	0.910001	0.92030	-5.124%	154,257	-56.536%
2025-11-05	0.95000	0.970000	0.920300	0.97000	+1.539%	150,663	-58.763%
2025-11-04	0.99360	0.998570	0.905500	0.95530	-4.470%	1,206,574	-58.128%
2025-11-03	1.02000	1.020000	0.940000	1.00000	-2.913%	269,062	-60.000%
2025-10-31	0.97700	1.099400	0.960000	1.03000	+7.292%	820,307	-61.165%
2025-10-30	1.03000	1.040000	0.938400	0.96000	-6.796%	291,555	-58.333%
2025-10-29	1.05000	1.060000	1.010000	1.03000	0.000%	214,867	-61.165%
2025-10-28	1.05000	1.050000	1.003600	1.03000	-2.830%	380,072	-61.165%
2025-10-27	1.03000	1.060000	1.000700	1.06000	-1.852%	380,574	-62.264%
2025-10-24	1.10000	1.108300	1.050000	1.08000	-3.571%	869,489	-62.963%
2025-10-23	1.32000	1.370000	1.110000	1.12000	+0.901%	4,092,277	-64.286%
2025-10-22	1.09000	1.140000	1.060000	1.11000	0.000%	6,055,861	-63.964%
2025-10-21	1.11000	1.130000	1.080000	1.11000	0.000%	104,792	-63.964%
2025-10-20	1.07000	1.120000	1.030000	1.11000	+4.717%	261,905	-63.964%
2025-10-17	1.04000	1.080000	1.030000	1.06000	+1.923%	88,590	-62.264%
2025-10-16	1.07000	1.070000	1.030000	1.04000	-0.952%	101,318	-61.538%
2025-10-15	1.05000	1.080000	1.038200	1.05000	0.000%	78,297	-61.905%
2025-10-14	1.05000	1.070000	1.030000	1.05000	-1.408%	122,260	-61.905%
2025-10-13	1.04000	1.080000	1.020000	1.06500	+2.404%	143,558	-62.441%
2025-10-10	1.07000	1.100000	1.040000	1.04000	-3.704%	65,678	-61.538%
2025-10-09	1.14000	1.140000	1.060000	1.08000	-1.818%	117,387	-62.963%
2025-10-08	1.10000	1.130000	1.080000	1.10000	-0.901%	68,590	-63.636%
2025-10-07	1.15000	1.155000	1.090000	1.11000	-2.632%	120,030	-63.964%
2025-10-06	1.04000	1.180000	1.040000	1.14000	+3.636%	272,835	-64.912%
2025-10-03	1.06000	1.150000	1.060000	1.10000	+4.762%	240,421	-63.636%
2025-10-02	1.06000	1.070000	1.030000	1.05000	0.000%	121,343	-61.905%
2025-10-01	1.06000	1.130000	1.020000	1.05000	0.000%	146,426	-61.905%
2025-09-30	1.10000	1.100000	1.040000	1.05000	-0.943%	103,037	-61.905%
2025-09-29	1.09000	1.099400	1.050000	1.06000	-4.505%	158,759	-62.264%
2025-09-26	1.13000	1.205000	1.060000	1.11000	-1.770%	853,845	-63.964%
2025-09-25	1.10000	1.150000	1.070000	1.13000	+3.670%	423,526	-64.602%
2025-09-24	1.05000	1.150000	1.030000	1.09000	+4.808%	510,469	-63.303%
2025-09-23	1.04000	1.080000	1.020000	1.04000	0.000%	431,673	-61.538%
2025-09-22	1.05000	1.070000	1.003300	1.04000	-1.887%	174,252	-61.538%
2025-09-19	1.05000	1.090000	1.040000	1.06000	+0.952%	257,139	-62.264%
2025-09-18	1.10000	1.133800	1.050000	1.05000	-3.670%	152,236	-61.905%
2025-09-17	1.18000	1.193800	1.080000	1.09000	-8.403%	225,689	-63.303%
2025-09-16	1.21000	1.210000	1.180000	1.19000	-1.653%	87,212	-66.387%
2025-09-15	1.18000	1.220000	1.150100	1.21000	+3.419%	116,895	-66.942%
2025-09-12	1.21000	1.250000	1.160000	1.17000	-2.500%	87,205	-65.812%
2025-09-11	1.19000	1.250000	1.160100	1.20000	-6.977%	103,582	-66.667%
2025-09-10	1.13000	1.300000	1.130000	1.29000	+12.174%	410,585	-68.992%
2025-09-09	1.10000	1.200000	1.095000	1.15000	+3.604%	269,947	-65.217%
2025-09-08	1.07000	1.150000	1.070000	1.11000	-1.770%	94,930	-63.964%
2025-09-05	1.12000	1.150000	1.110000	1.13000	-0.877%	31,907	-64.602%
2025-09-04	1.13000	1.150000	1.110400	1.14000	-0.870%	62,417	-64.912%
2025-09-03	1.12000	1.150000	1.120000	1.15000	+0.877%	96,211	-65.217%
2025-09-02	1.14000	1.140000	1.080400	1.14000	+3.167%	61,100	-64.912%
2025-08-29	1.12000	1.140000	1.100000	1.10500	-1.778%	112,438	-63.801%
2025-08-28	1.12000	1.140000	1.110000	1.12500	-0.442%	73,240	-64.444%
2025-08-27	1.10000	1.150000	1.090000	1.13000	+1.802%	133,344	-64.602%
2025-08-26	1.12000	1.120000	1.096500	1.11000	+0.909%	94,867	-63.964%
2025-08-25	1.12000	1.129400	1.070000	1.10000	+4.762%	137,374	-63.636%
2025-08-22	1.04000	1.090000	1.035000	1.05000	-1.869%	102,635	-61.905%
2025-08-21	1.08000	1.080000	1.040000	1.07000	+0.943%	62,979	-62.617%
2025-08-20	1.05000	1.070000	1.030000	1.06000	0.000%	170,564	-62.264%
2025-08-19	1.12000	1.120000	1.030000	1.06000	-5.357%	134,465	-62.264%
2025-08-18	1.13000	1.140000	1.100000	1.12000	-2.609%	118,738	-64.286%
2025-08-15	1.09000	1.150000	1.060100	1.15000	+4.545%	159,623	-65.217%
2025-08-14	1.08000	1.100000	1.000000	1.10000	+0.917%	130,983	-63.636%
2025-08-13	1.13000	1.130000	1.070000	1.09000	-2.679%	98,743	-63.303%
2025-08-12	1.11000	1.120000	1.080000	1.12000	+0.901%	161,951	-64.286%
2025-08-11	1.12000	1.149900	1.090000	1.11000	-1.770%	191,835	-63.964%
2025-08-08	1.12000	1.190000	1.110000	1.13000	-0.877%	105,985	-64.602%
2025-08-07	1.14000	1.147600	1.100000	1.14000	+0.885%	102,499	-64.912%
2025-08-06	1.16000	1.200000	1.110000	1.13000	-0.877%	327,904	-64.602%
2025-08-05	1.15000	1.180000	1.130100	1.14000	-1.724%	164,081	-64.912%
2025-08-04	1.16000	1.174300	1.132600	1.16000	-1.570%	142,806	-65.517%
2025-08-01	1.17000	1.200000	1.100000	1.17850	+2.478%	222,493	-66.059%
2025-07-31	1.13000	1.180000	1.130000	1.15000	-2.542%	189,473	-65.217%
2025-07-30	1.24000	1.240000	1.150000	1.18000	-4.065%	372,262	-66.102%
2025-07-29	1.20000	1.280000	1.145000	1.23000	+5.128%	808,526	-67.480%
2025-07-28	1.17000	1.200000	1.160000	1.17000	-0.847%	285,027	-65.812%
2025-07-25	1.15000	1.200000	1.145000	1.18000	-0.840%	152,930	-66.102%
2025-07-24	1.18000	1.210000	1.175000	1.19000	-0.833%	116,583	-66.387%
2025-07-23	1.20000	1.219200	1.181200	1.20000	-1.639%	130,586	-66.667%
2025-07-22	1.20000	1.225300	1.190000	1.22000	+1.667%	54,323	-67.213%
2025-07-21	1.24000	1.259600	1.180000	1.20000	0.000%	139,866	-66.667%
2025-07-18	1.24000	1.245000	1.190000	1.20000	-5.512%	219,432	-66.667%
2025-07-17	1.20000	1.290000	1.160000	1.27000	+6.723%	379,886	-68.504%
2025-07-16	1.15000	1.223500	1.150000	1.19000	0.000%	298,665	-66.387%
2025-07-15	1.21000	1.219900	1.160000	1.19000	-1.653%	307,139	-66.387%
2025-07-14	1.26000	1.260000	1.210000	1.21000	-4.724%	317,970	-66.942%
2025-07-11	1.23000	1.290000	1.230000	1.27000	+3.252%	142,079	-68.504%
2025-07-10	1.28000	1.280000	1.210000	1.23000	-3.150%	205,677	-67.480%
2025-07-09	1.30000	1.316000	1.250000	1.27000	-1.550%	293,769	-68.504%
2025-07-08	1.29000	1.330000	1.260000	1.29000	-2.273%	307,526	-68.992%
2025-07-07	1.35000	1.350000	1.300000	1.32000	-0.752%	244,619	-69.697%
2025-07-03	1.36000	1.360000	1.320000	1.33000	-0.746%	86,366	-69.925%
2025-07-02	1.35000	1.390000	1.290000	1.34000	-0.741%	524,827	-70.149%
2025-07-01	1.24000	1.369200	1.210000	1.35000	+8.871%	530,758	-70.370%
2025-06-30	1.22000	1.270000	1.200800	1.24000	+0.813%	238,817	-67.742%
2025-06-27	1.21000	1.310000	1.190300	1.23000	+4.237%	495,283	-67.480%
2025-06-26	1.20000	1.250000	1.170000	1.18000	-2.479%	509,783	-66.102%
2025-06-25	1.28000	1.340000	1.210000	1.21000	-11.029%	884,099	-66.942%
2025-06-24	1.38000	1.458000	1.320000	1.36000	-21.387%	1,616,564	-70.588%
2025-06-23	1.74000	2.290000	1.660000	1.73000	+10.191%	10,769,434	-76.879%
2025-06-20	1.43000	1.619900	1.320000	1.57000	+11.348%	2,210,388	-74.522%
2025-06-18	1.70000	1.900000	1.400000	1.41000	-6.623%	11,920,755	-71.631%
2025-06-17	1.27000	1.650000	1.240000	1.51000	+15.267%	4,736,909	-73.510%
2025-06-16	1.43000	1.450000	1.240000	1.31000	-7.746%	2,728,773	-69.466%
2025-06-13	1.50000	1.840000	1.240000	1.42000	+13.600%	22,118,639	-71.831%
2025-06-12	1.31000	1.440000	1.200000	1.25000	-4.580%	1,826,186	-68.000%
2025-06-11	1.10000	1.349900	1.090000	1.31000	+15.929%	1,530,403	-69.466%
2025-06-10	1.11000	1.180000	1.100000	1.13000	+1.802%	286,838	-64.602%
2025-06-09	1.16000	1.170000	1.080000	1.11000	-0.893%	136,894	-63.964%
2025-06-06	1.10000	1.140000	1.090000	1.12000	+2.752%	162,001	-64.286%
2025-06-05	1.11000	1.150000	1.070000	1.09000	-1.802%	143,636	-63.303%
2025-06-04	1.11000	1.160000	1.110000	1.11000	-3.478%	50,715	-63.964%
2025-06-03	1.14000	1.191300	1.113000	1.15000	0.000%	111,846	-65.217%
2025-06-02	1.10000	1.150000	1.100000	1.15000	+6.481%	73,838	-65.217%
2025-05-30	1.07000	1.159800	1.070000	1.08000	-1.818%	129,304	-62.963%
2025-05-29	1.12000	1.130000	1.080000	1.10000	0.000%	106,371	-63.636%
2025-05-28	1.09000	1.120000	1.070000	1.10000	-2.655%	206,174	-63.636%
2025-05-27	1.18000	1.200000	1.100000	1.13000	-4.237%	335,186	-64.602%
2025-05-23	1.22000	1.260000	1.175000	1.18000	-7.813%	416,526	-66.102%
2025-05-22	1.26000	1.310000	1.110000	1.28000	+2.400%	752,609	-68.750%
2025-05-21	1.23000	1.339700	1.200000	1.25000	+6.838%	3,343,131	-68.000%
2025-05-20	1.19000	1.199700	1.140000	1.17000	-0.847%	564,087	-65.812%
2025-05-19	1.18000	1.222400	1.160000	1.18000	-0.840%	64,826	-66.102%
2025-05-16	1.18000	1.230000	1.165000	1.19000	+1.709%	158,117	-66.387%
2025-05-15	1.20000	1.220000	1.165000	1.17000	-4.098%	53,328	-65.812%
2025-05-14	1.22000	1.229800	1.170000	1.22000	-0.813%	106,625	-67.213%
2025-05-13	1.28000	1.280000	1.180100	1.23000	-3.906%	190,076	-67.480%
2025-05-12	1.30000	1.300000	1.220100	1.28000	+3.226%	115,827	-68.750%
2025-05-09	1.25000	1.300000	1.234000	1.24000	-3.125%	76,297	-67.742%
2025-05-08	1.25000	1.306500	1.250000	1.28000	+1.587%	67,300	-68.750%
2025-05-07	1.36000	1.360000	1.230000	1.26000	-0.787%	81,811	-68.254%
2025-05-06	1.25000	1.410000	1.220000	1.27000	+1.600%	300,976	-68.504%
2025-05-05	1.25000	1.280000	1.220000	1.25000	+2.459%	48,573	-68.000%
2025-05-02	1.23000	1.280000	1.196500	1.22000	-4.688%	72,312	-67.213%
2025-05-01	1.22000	1.330000	1.170300	1.28000	+6.667%	239,814	-68.750%
2025-04-30	1.23980	1.259400	1.170000	1.20000	-2.439%	142,117	-66.667%
2025-04-29	1.26000	1.270000	1.210000	1.23000	-3.906%	82,991	-67.480%
2025-04-28	1.29000	1.330000	1.250000	1.28000	-1.538%	101,201	-68.750%
2025-04-25	1.32000	1.330000	1.240100	1.30000	+0.775%	73,661	-69.231%
2025-04-24	1.31000	1.310100	1.247900	1.29000	0.000%	73,707	-68.992%
2025-04-23	1.25000	1.290000	1.220100	1.29000	+3.200%	154,462	-68.992%
2025-04-22	1.25000	1.280000	1.230000	1.25000	-3.101%	78,060	-68.000%
2025-04-21	1.23000	1.290000	1.200000	1.29000	+5.306%	113,992	-68.992%
2025-04-17	1.21000	1.248200	1.192300	1.22500	+0.410%	55,000	-67.347%
2025-04-16	1.18000	1.272000	1.180000	1.22000	+3.390%	129,604	-67.213%
2025-04-15	1.19000	1.230000	1.170000	1.18000	-1.667%	101,754	-66.102%
2025-04-14	1.30000	1.320000	1.170000	1.20000	-7.692%	284,425	-66.667%
2025-04-11	1.50000	1.500000	1.260000	1.30000	-7.143%	138,519	-69.231%
2025-04-10	1.35000	1.492000	1.310100	1.40000	+3.704%	254,545	-71.429%
2025-04-09	1.33000	1.400000	1.170000	1.35000	+0.746%	306,147	-70.370%
2025-04-08	1.39000	1.437500	1.330000	1.34000	-4.965%	151,063	-70.149%
2025-04-07	1.37000	1.440000	1.310000	1.41000	0.000%	114,327	-71.631%
2025-04-04	1.48000	1.520000	1.340700	1.41000	-6.623%	121,446	-71.631%
2025-04-03	1.46000	1.510000	1.410000	1.51000	+1.342%	112,949	-73.510%
2025-04-02	1.35000	1.550000	1.350000	1.49000	+4.930%	462,629	-73.154%
2025-04-01	1.36000	1.440000	1.360000	1.42000	+2.899%	146,643	-71.831%
2025-03-31	1.37000	1.410000	1.330000	1.38000	+1.471%	225,528	-71.014%
2025-03-28	1.37000	1.420000	1.320000	1.36000	-2.158%	180,275	-70.588%
2025-03-27	1.49000	1.490000	1.340000	1.39000	-6.081%	119,192	-71.223%
2025-03-26	1.40000	1.560000	1.362900	1.48000	+7.246%	274,414	-72.973%
2025-03-25	1.35000	1.427600	1.350000	1.38000	+2.222%	79,908	-71.014%
2025-03-24	1.37000	1.419500	1.290000	1.35000	-0.735%	151,468	-70.370%
2025-03-21	1.37500	1.460000	1.310000	1.36000	-2.158%	120,437	-70.588%
2025-03-20	1.42000	1.450000	1.380000	1.39000	+0.725%	148,123	-71.223%
2025-03-19	1.35000	1.450000	1.350000	1.38000	-0.719%	82,592	-71.014%
2025-03-18	1.42000	1.439600	1.360000	1.39000	-4.138%	121,196	-71.223%
2025-03-17	1.27000	1.510000	1.250000	1.45000	+15.538%	551,968	-72.414%
2025-03-14	1.20000	1.290000	1.200000	1.25500	+5.462%	144,993	-68.127%
2025-03-13	1.28000	1.350000	1.170000	1.19000	-5.556%	154,365	-66.387%
2025-03-12	1.28000	1.300000	1.230000	1.26000	-3.077%	111,114	-68.254%
2025-03-11	1.28000	1.350000	1.250000	1.30000	+2.362%	219,736	-69.231%
2025-03-10	1.33000	1.338000	1.240000	1.27000	-4.511%	145,333	-68.504%
2025-03-07	1.37000	1.379700	1.260000	1.33000	-1.481%	142,670	-69.925%
2025-03-06	1.25000	1.440000	1.220000	1.35000	+6.299%	276,000	-70.370%
2025-03-05	1.25000	1.280000	1.200000	1.27000	+3.252%	111,328	-68.504%
2025-03-04	1.31000	1.320000	1.060000	1.23000	-10.870%	439,028	-67.480%
2025-03-03	1.42000	1.450000	1.340000	1.38000	-1.429%	266,411	-71.014%
2025-02-28	1.46000	1.490000	1.380000	1.40000	-4.110%	209,077	-71.429%
2025-02-27	1.40000	1.640000	1.400000	1.46000	+5.797%	977,062	-72.603%
2025-02-26	1.30000	1.410000	1.300000	1.38000	+5.344%	164,005	-71.014%
2025-02-25	1.38000	1.380400	1.283900	1.31000	-3.676%	230,572	-69.466%
2025-02-24	1.37000	1.420000	1.300100	1.36000	-2.158%	419,179	-70.588%
2025-02-21	1.48000	1.519900	1.360000	1.39000	-6.081%	688,381	-71.223%
2025-02-20	1.65000	1.669600	1.470000	1.48000	-9.202%	626,950	-72.973%
2025-02-19	1.72000	1.750000	1.630000	1.63000	-5.233%	336,575	-75.460%
2025-02-18	1.71000	1.749900	1.660000	1.72000	0.000%	280,210	-76.744%
2025-02-14	1.60000	1.840000	1.560100	1.72000	+8.861%	759,325	-76.744%
2025-02-13	1.52000	1.590000	1.470100	1.58000	+2.597%	325,805	-74.684%
2025-02-12	1.55000	1.610000	1.520000	1.54000	0.000%	336,034	-74.026%
2025-02-11	1.73000	1.730000	1.510000	1.54000	-9.412%	1,267,197	-74.026%
2025-02-10	1.75000	1.830000	1.700000	1.70000	-0.585%	609,284	-76.471%
2025-02-07	1.77000	1.790000	1.700000	1.71000	-3.390%	304,473	-76.608%
2025-02-06	1.73000	1.850000	1.700400	1.77000	-0.562%	559,009	-77.401%
2025-02-05	1.70000	1.790000	1.660000	1.78000	+3.488%	534,961	-77.528%
2025-02-04	1.75000	1.930000	1.720000	1.72000	-6.522%	777,099	-76.744%
2025-02-03	1.89000	2.030000	1.760000	1.84000	+4.545%	2,941,424	-78.261%
2025-01-31	1.89000	1.890000	1.700000	1.76000	-4.865%	728,143	-77.273%
2025-01-30	1.91000	2.044900	1.820000	1.85000	-1.070%	1,042,040	-78.378%
2025-01-29	1.87000	1.870000	1.870000	1.87000	+13.333%	1,394	-78.610%
2025-01-28	1.68000	1.730000	1.600000	1.65000	-5.172%	812,839	-75.758%
2025-01-27	1.61000	1.775000	1.540000	1.74000	+10.127%	1,600,622	-77.011%
2025-01-24	1.93000	1.970000	1.510000	1.58000	-21.393%	2,668,860	-74.684%
2025-01-23	2.30000	2.320000	2.000000	2.01000	-12.987%	2,349,112	-80.100%
2025-01-22	2.32000	2.500000	2.180000	2.31000	-13.158%	2,720,605	-82.684%
2025-01-21	2.50000	3.250000	2.120000	2.66000	+49.438%	45,851,073	-84.962%
2025-01-17	1.90000	1.980000	1.750000	1.78000	-10.101%	738,494	-77.528%
2025-01-16	2.00000	2.090000	1.840000	1.98000	+10.000%	3,242,204	-79.798%
2025-01-15	1.89000	1.890000	1.625000	1.80000	-8.629%	1,818,645	-77.778%
2025-01-14	2.28000	2.300000	1.920000	1.97000	-12.054%	1,812,286	-79.695%
2025-01-13	2.13000	3.150000	2.000000	2.24000	+16.667%	12,307,998	-82.143%
2025-01-10	1.88000	2.290000	1.720000	1.92000	-5.882%	5,002,768	-79.167%
2025-01-08	2.00000	2.610000	1.400000	2.04000	+60.630%	89,318,076	-80.392%
2025-01-07	1.07000	1.520000	1.050000	1.27000	+18.692%	4,701,936	-68.504%
2025-01-06	1.15000	1.150000	1.010000	1.07000	-6.957%	829,187	-62.617%
2025-01-03	1.19000	1.190000	1.080000	1.15000	-1.709%	758,846	-65.217%
2025-01-02	1.23000	1.250000	1.150000	1.17000	-3.306%	1,138,533	-65.812%
2024-12-31	1.33000	1.330000	1.060000	1.21000	+16.346%	4,056,505	-66.942%
2024-12-30	1.05000	1.080000	1.010000	1.04000	+2.970%	4,047,651	-61.538%
2024-12-27	1.08000	1.130000	0.982500	1.01000	-10.619%	1,121,586	-60.396%
2024-12-26	1.02000	1.220000	1.020000	1.13000	+6.604%	1,312,918	-64.602%
2024-12-24	0.94030	1.090000	0.940300	1.06000	+6.000%	1,339,859	-62.264%
2024-12-23	1.02000	1.100000	0.980100	1.00000	-9.910%	1,036,901	-60.000%
2024-12-20	1.36000	1.370000	1.050000	1.11000	-24.490%	2,808,241	-63.964%
2024-12-19	3.00000	4.050000	1.400000	1.47000	+79.159%	107,374,448	-72.789%
2024-12-18	0.83000	0.869100	0.817000	0.82050	-1.025%	101,494	-51.249%
2024-12-17	0.85000	0.860700	0.790000	0.82900	-5.795%	153,098	-51.749%
2024-12-16	0.92990	0.929900	0.860000	0.88000	-5.366%	202,226	-54.545%
2024-12-13	0.93000	0.950000	0.910000	0.92990	-2.033%	134,504	-56.985%
2024-12-12	0.98000	0.989900	0.925000	0.94920	-4.024%	128,888	-57.859%
2024-12-11	1.00000	1.010000	0.964400	0.98900	-2.079%	136,159	-59.555%
2024-12-10	1.08000	1.080000	0.980000	1.01000	-7.339%	204,963	-60.396%
2024-12-09	1.08000	1.150000	1.040000	1.09000	+5.314%	330,770	-63.303%
2024-12-06	1.06000	1.060000	1.026000	1.03500	-2.358%	87,118	-61.353%
2024-12-05	1.13000	1.170000	1.030000	1.06000	-6.195%	253,362	-62.264%
2024-12-04	0.98770	1.240000	0.970100	1.13000	+13.568%	501,295	-64.602%
2024-12-03	1.05000	1.050000	0.902200	0.99500	-4.327%	304,378	-59.799%
2024-12-02	1.15000	1.160000	1.010000	1.04000	-9.565%	311,132	-61.538%
2024-11-29	1.21000	1.210000	1.130000	1.15000	-6.504%	198,791	-65.217%
2024-11-27	1.30000	1.300000	1.170000	1.23000	-5.385%	249,026	-67.480%
2024-11-26	1.19000	1.340000	1.190000	1.30000	+10.169%	455,459	-69.231%
2024-11-25	1.36000	1.400000	1.175000	1.18000	-11.940%	601,060	-66.102%
2024-11-22	1.18000	1.350000	1.128000	1.34000	+14.530%	909,200	-70.149%
2024-11-21	1.23000	1.230100	1.120100	1.17000	-4.878%	174,328	-65.812%
2024-11-20	1.35000	1.369300	1.194300	1.23000	-7.519%	303,185	-67.480%
2024-11-19	1.36000	1.420000	1.280000	1.33000	-4.317%	331,477	-69.925%
2024-11-18	1.51000	1.700000	1.320100	1.39000	-12.087%	472,737	-71.223%
2024-11-15	1.71000	2.250000	1.420000	1.58110	-18.668%	719,048	-74.701%
2024-11-05	2.05000	2.200000	1.921400	1.94400	-23.884%	281,467	-79.424%
2024-11-04	2.57000	2.640000	2.350000	2.55400	+3.653%	265,020	-84.338%
2024-11-01	2.48200	2.482000	2.156000	2.46400	-3.675%	222,848	-83.766%
2024-10-31	2.58000	2.740000	2.440000	2.55800	-0.853%	511,637	-84.363%
2024-10-30	2.60000	2.644000	2.500000	2.58000	-2.642%	91,188	-84.496%
2024-10-29	2.65000	2.760000	2.630000	2.65000	-5.018%	129,706	-84.906%
2024-10-28	2.78000	2.840000	2.644000	2.79000	-0.782%	239,671	-85.663%
2024-10-25	2.74800	2.870000	2.668000	2.81200	+2.329%	248,195	-85.775%
2024-10-24	2.74800	2.800000	2.650000	2.74800	-3.035%	52,384	-85.444%
2024-10-23	2.96800	2.980000	2.740000	2.83400	-4.127%	92,505	-85.886%
2024-10-22	3.16400	3.172000	2.936000	2.95600	-5.559%	88,579	-86.468%
2024-10-21	3.09800	3.178000	3.040000	3.13000	+1.033%	73,923	-87.220%
2024-10-18	3.06800	3.100000	3.016000	3.09800	-0.450%	91,945	-87.088%
2024-10-17	3.14400	3.176200	3.026000	3.11200	-2.750%	46,925	-87.147%
2024-10-16	3.06000	3.200000	3.000000	3.20000	+4.575%	78,556	-87.500%
2024-10-15	3.00000	3.066000	2.880000	3.06000	-0.520%	158,691	-86.928%
2024-10-14	3.20800	3.318000	3.042000	3.07600	-9.102%	137,383	-86.996%
2024-10-11	3.35200	3.384000	3.214000	3.38400	+0.955%	114,374	-88.180%
2024-10-10	3.24600	3.400000	3.088000	3.35200	+9.328%	242,680	-88.067%
2024-10-09	3.22400	3.266000	2.916000	3.06600	-7.595%	207,067	-86.954%
2024-10-08	3.60000	3.628000	3.240000	3.31800	-7.833%	327,928	-87.945%
2024-10-07	3.50000	3.796000	3.440000	3.60000	+5.263%	607,384	-88.889%
2024-10-04	3.69800	4.072000	3.340000	3.42000	-5.263%	501,928	-88.304%
2024-10-03	3.60000	3.940000	3.552000	3.61000	-3.989%	617,556	-88.920%
2024-10-02	3.72200	4.060000	3.524000	3.76000	+2.732%	383,182	-89.362%
2024-10-01	3.52800	4.500000	3.400000	3.66000	+0.274%	1,896,665	-89.071%
2024-09-30	3.50000	3.654000	3.220000	3.65000	+8.955%	104,143	-89.041%
2024-09-27	3.20000	3.482000	3.200000	3.35000	-0.829%	53,493	-88.060%
2024-09-26	3.28000	3.496000	3.280000	3.37800	+1.747%	31,601	-88.159%
2024-09-25	3.54000	3.658000	3.250000	3.32000	-6.215%	62,226	-87.952%
2024-09-24	3.66200	3.774000	3.460000	3.54000	-3.332%	34,739	-88.701%
2024-09-23	3.66400	3.864000	3.662000	3.66200	-0.055%	38,312	-89.077%
2024-09-20	3.83600	3.948000	3.662000	3.66400	-3.325%	50,074	-89.083%
2024-09-19	3.90200	3.902000	3.560000	3.79000	-1.712%	37,740	-89.446%
2024-09-18	3.84000	3.952000	3.734000	3.85600	-0.104%	24,450	-89.627%
2024-09-17	3.99800	4.030000	3.798000	3.86000	-1.781%	18,606	-89.637%
2024-09-16	3.87800	4.040000	3.878000	3.93000	-1.701%	15,448	-89.822%
2024-09-13	4.44400	4.444000	3.912200	3.99800	-4.673%	32,129	-89.995%
2024-09-12	4.10000	4.300000	3.900400	4.19400	+5.589%	61,101	-90.463%
2024-09-11	4.20000	4.200000	3.856000	3.97200	-5.293%	45,789	-89.930%
2024-09-10	3.67800	4.352000	3.596000	4.19400	+19.692%	129,708	-90.463%
2024-09-09	3.67600	3.694000	3.440000	3.50400	+2.336%	26,455	-88.584%
2024-09-06	3.87800	3.894000	3.400000	3.42400	-9.033%	40,813	-88.318%
2024-09-05	3.85400	3.934000	3.730000	3.76400	-1.775%	27,323	-89.373%
2024-09-04	3.99400	4.072000	3.730000	3.83200	-3.525%	40,115	-89.562%
2024-09-03	4.11600	4.116000	3.826000	3.97200	+0.354%	66,934	-89.930%
2024-08-30	4.28000	4.378000	3.910000	3.95800	-7.953%	63,438	-89.894%
2024-08-29	4.40800	4.630000	4.272300	4.30000	-3.458%	54,408	-90.698%
2024-08-28	4.76000	4.792000	4.260000	4.45400	-6.820%	72,236	-91.019%
2024-08-27	4.84200	4.940000	4.724000	4.78000	-2.766%	47,681	-91.632%

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

TPET
Trio Petroleum Corp.
stock NYSEAMERICAN