Skip to main content
Trio Petroleum Corp. (TPET)
NYSEAMERICAN: TPET · Real-Time Price · USD
0.514
+0.004 (0.73%)
At close: Apr 28, 2026, 4:00 PM EDT
0.509
-0.005 (-0.90%)
Pre-market: Apr 29, 2026, 5:34 AM EDT

Trio Petroleum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.530.530.500.510.510.73%3,917,028
Apr 27, 20260.500.520.490.510.512.00%2,472,767
Apr 24, 20260.510.510.490.500.50-4.76%2,759,855
Apr 23, 20260.530.540.490.530.531.18%5,433,436
Apr 22, 20260.520.540.500.520.52-10.27%7,017,114
Apr 21, 20260.480.590.470.580.5818.21%17,102,349
Apr 20, 20260.460.500.460.490.496.81%4,057,176
Apr 17, 20260.470.480.450.460.46-9.98%6,277,630
Apr 16, 20260.510.520.490.510.510.02%4,288,789
Apr 15, 20260.500.520.490.510.51-0.25%3,315,508
Apr 14, 20260.500.510.480.510.51-3.86%5,623,622
Apr 13, 20260.550.590.520.530.536.89%15,305,117
Apr 10, 20260.510.530.500.500.50-7.72%5,884,079
Apr 9, 20260.550.570.490.540.54-11.55%11,067,520
Apr 8, 20260.500.610.460.610.61-14.34%20,442,965
Apr 7, 20260.680.740.680.710.713.94%10,320,439
Apr 6, 20260.700.730.670.680.68-7.69%11,418,531
Apr 2, 20260.840.850.720.740.747.84%43,335,716
Apr 1, 20260.630.700.620.690.69-0.58%8,555,975
Mar 31, 20260.750.760.660.690.69-17.68%12,081,085
Mar 30, 20260.860.880.800.840.84-8.72%12,496,583
Mar 27, 20260.800.960.720.920.9214.54%19,506,061
Mar 26, 20260.850.920.790.800.80-2.23%21,120,661
Mar 25, 20260.800.820.670.820.82-3.53%14,504,135
Mar 24, 20260.880.920.810.850.85-16,541,842
Mar 23, 20260.900.910.800.850.85-16.67%24,711,559
Mar 20, 20261.051.050.931.021.02-3.77%13,092,039
Mar 19, 20261.191.191.001.061.06-4.50%22,133,528
Mar 18, 20261.251.341.001.111.115.71%48,730,550
Mar 17, 20261.131.161.041.051.05-9.48%11,494,154
Mar 16, 20261.341.341.141.161.16-23.68%22,470,833
Mar 13, 20261.601.621.471.521.52-14.12%20,271,274
Mar 12, 20261.701.881.631.771.7719.59%54,394,516
Mar 11, 20261.531.631.411.481.48-5.13%26,365,184
Mar 10, 20261.791.791.341.561.56-8.24%55,976,443
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