Skip to main content
Trio Petroleum Corp. (TPET)
NYSEAMERICAN: TPET · Real-Time Price · USD
1.700
-0.230 (-11.92%)
At close: Mar 9, 2026, 4:00 PM EDT
1.805
+0.105 (6.18%)
After-hours: Mar 9, 2026, 6:03 PM EDT

Trio Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.262.331.601.701.70-11.92%119,797,129
Mar 6, 20262.102.401.821.931.9321.38%255,018,342
Mar 5, 20261.002.501.001.591.5987.28%370,947,613
Mar 4, 20261.801.800.780.850.85-56.46%106,893,707
Mar 3, 20261.902.101.541.951.9574.11%301,054,332
Mar 2, 20261.051.360.931.121.12166.67%430,092,125
Feb 27, 20260.400.430.380.420.4210.53%6,603,068
Feb 26, 20260.380.410.370.380.38-2.19%1,511,179
Feb 25, 20260.380.400.360.390.39-3.53%1,351,622
Feb 24, 20260.400.400.380.400.40-0.05%927,668
Feb 23, 20260.400.410.380.400.40-2.14%2,366,164
Feb 20, 20260.470.470.390.410.41-12.96%4,017,658
Feb 19, 20260.440.480.430.470.4712.03%4,925,701
Feb 18, 20260.390.470.390.420.4210.81%2,920,999
Feb 17, 20260.400.420.370.380.38-6.18%728,868
Feb 13, 20260.400.440.400.410.41-4.65%526,547
Feb 12, 20260.470.480.410.430.43-10.71%371,767
Feb 11, 20260.510.510.450.480.48-3.09%641,722
Feb 10, 20260.510.520.490.490.49-2.63%296,811
Feb 9, 20260.510.540.500.510.51-3.07%496,976
Feb 6, 20260.530.560.480.520.526.21%1,274,770
Feb 5, 20260.500.530.480.490.49-3.65%634,302
Feb 4, 20260.650.650.460.510.51-22.79%2,462,196
Feb 3, 20260.660.680.630.660.664.76%964,457
Feb 2, 20260.700.700.620.630.63-13.29%696,992
Jan 30, 20260.790.820.720.730.73-11.75%693,505
Jan 29, 20260.840.870.790.820.82-0.83%1,311,863
Jan 28, 20260.840.840.810.830.83-1.17%339,820
Jan 27, 20260.810.850.790.840.844.22%951,000
Jan 26, 20260.870.870.810.810.81-7.88%288,377
Jan 23, 20260.840.880.820.870.876.70%494,217
Jan 22, 20260.810.840.810.820.822.50%175,090
Jan 21, 20260.840.860.790.800.80-4.88%392,082
Jan 20, 20260.780.840.780.840.84-1.06%446,456
Jan 16, 20260.820.850.800.850.852.53%248,227
Jan 15, 20260.880.890.790.830.83-7.68%504,902
Jan 14, 20260.891.000.860.900.901.94%1,602,726
Jan 13, 20260.810.940.810.880.882.44%1,772,187
Jan 12, 20260.790.870.770.860.861.16%989,677
Jan 9, 20260.870.870.800.850.85-2.86%405,002
Jan 8, 20260.820.880.800.880.886.97%527,604
Jan 7, 20260.800.850.790.820.82-0.73%442,897
Jan 6, 20260.820.860.800.820.82-0.46%528,797
Jan 5, 20260.860.890.790.830.831.07%10,567,640
Jan 2, 20260.800.820.770.820.823.15%79,745
Dec 31, 20250.820.850.760.790.79-3.18%256,813
Dec 30, 20250.860.890.810.820.82-3.45%203,376
Dec 29, 20250.790.850.760.850.856.40%225,176
Dec 26, 20250.800.800.760.800.80-0.19%85,684
Dec 24, 20250.780.830.710.800.80-3.64%161,343
Dec 23, 20250.770.840.760.830.833.94%260,201
Dec 22, 20250.760.810.720.800.806.61%770,776
Dec 19, 20250.760.760.710.750.751.22%340,981
Dec 18, 20250.810.810.710.740.74-18.68%1,098,183
Dec 17, 20250.780.940.780.910.9114.39%1,470,042
Dec 16, 20250.800.830.770.800.80-4.11%80,837
Dec 15, 20250.830.840.760.830.83-2.40%329,494
Dec 12, 20250.860.880.830.850.85-0.89%81,999
Dec 11, 20250.850.860.830.860.860.78%55,430
Dec 10, 20250.840.880.820.850.850.12%150,688
Dec 9, 20250.850.850.800.850.85-1.05%215,748
Dec 8, 20250.910.910.840.860.86-5.89%73,858
Dec 5, 20250.880.910.850.910.911.42%187,127
Dec 4, 20250.960.960.880.900.901.69%575,711
Dec 3, 20250.870.900.840.890.883.30%127,087
Dec 2, 20250.900.930.850.860.86-4.86%182,529
Dec 1, 20250.840.940.840.900.906.92%227,014
Nov 28, 20250.830.850.820.840.842.71%62,606
Nov 26, 20250.840.890.820.820.82-2.79%132,580
Nov 25, 20250.880.880.840.840.84-2.93%61,573
Nov 24, 20250.850.870.820.870.874.64%116,608
Nov 21, 20250.860.860.800.830.83-2.71%111,856
Nov 20, 20250.900.920.850.850.85-5.72%103,083
Nov 19, 20250.930.940.890.910.91-5.68%132,468
Nov 18, 20250.930.960.920.960.962.17%91,012
Nov 17, 20250.950.960.930.940.94-2.26%59,460
Nov 14, 20250.990.990.940.960.96-2.44%124,939
Nov 13, 20251.001.010.970.990.99-1.48%64,565
Nov 12, 20251.031.030.991.001.00-1.96%65,590
Nov 11, 20251.041.051.011.021.02-2.86%150,913
Nov 10, 20251.081.090.961.051.059.39%352,605
Nov 7, 20250.920.970.910.960.964.30%183,152
Nov 6, 20250.970.970.910.920.92-5.12%154,257
Nov 5, 20250.950.970.920.970.971.54%150,663
Nov 4, 20250.991.000.910.960.96-4.47%1,206,574
Nov 3, 20251.021.020.941.001.00-2.91%269,062
Oct 31, 20250.981.100.961.031.037.29%820,307
Oct 30, 20251.031.040.940.960.96-6.80%291,555
Oct 29, 20251.051.061.011.031.03-214,867
Oct 28, 20251.051.051.001.031.03-2.83%380,072
Oct 27, 20251.031.061.001.061.06-1.85%380,574
Oct 24, 20251.101.111.051.081.08-3.57%869,489
Oct 23, 20251.321.371.111.121.120.90%4,092,477
Oct 22, 20251.091.141.061.111.11-6,055,861
Oct 21, 20251.111.131.081.111.11-104,792
Oct 20, 20251.071.121.031.111.114.72%261,905
Oct 17, 20251.041.081.031.061.061.92%88,590
Oct 16, 20251.071.071.031.041.04-0.95%101,318
Oct 15, 20251.051.081.041.051.05-78,297
Oct 14, 20251.051.071.031.051.05-1.41%122,260