Home

Trio Petroleum Corp. Common Stock (TPET)

1.0800
-0.0400 (-3.57%)
NYSE · Last Trade: Oct 24th, 11:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Trio Petroleum Corp. Common Stock (TPET)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20251.321.371.111.124,057,3641.12
10/22/20251.091.141.061.115,359,3301.11
10/21/20251.111.131.081.11104,7921.11
10/20/20251.071.121.031.11261,9051.11
10/17/20251.041.081.031.0688,5901.06
10/16/20251.071.071.031.04101,3171.04
10/15/20251.051.081.041.0575,2791.05
10/14/20251.051.071.031.05121,5651.05
10/13/20251.041.081.021.06143,4581.06
10/10/20251.071.101.041.0465,6781.04
10/09/20251.141.141.061.08117,3371.08
10/08/20251.101.131.081.1068,4941.10
10/07/20251.151.161.091.11118,4431.11
10/06/20251.041.181.041.14272,8151.14
10/03/20251.061.151.061.10240,4211.10
10/02/20251.061.071.031.05120,3411.05
10/01/20251.061.131.021.05146,1911.05
9/30/20251.101.101.041.05101,8421.05
9/29/20251.091.101.051.06155,2731.06
9/26/20251.131.211.061.11853,8451.11
9/25/20251.101.151.071.13423,2661.13
9/24/20251.051.151.031.09510,3191.09
9/23/20251.041.081.021.04431,6431.04
9/22/20251.051.071.001.04171,1501.04
9/19/20251.051.091.041.06257,1391.06
9/18/20251.101.131.051.05151,7671.05
9/17/20251.181.191.081.09224,8871.09
9/16/20251.211.211.181.1987,2101.19
9/15/20251.181.221.151.21112,6511.21
9/12/20251.211.251.161.1787,2051.17
9/11/20251.191.251.161.20102,1821.20
9/10/20251.131.301.131.29410,2831.29
9/09/20251.101.201.091.15254,7841.15
9/08/20251.071.151.071.1194,8521.11
9/05/20251.121.151.111.1331,9071.13
9/04/20251.131.151.111.1462,4171.14
9/03/20251.121.151.121.1596,1161.15
9/02/20251.141.141.081.1461,1001.14
8/29/20251.121.141.101.10112,4381.10
8/28/20251.121.141.111.1373,2401.13
8/27/20251.101.151.091.13133,3431.13
8/26/20251.121.121.101.1194,8651.11
8/25/20251.121.131.071.10137,3741.10
8/22/20251.041.091.031.05102,6351.05
8/21/20251.081.081.041.0762,9781.07
8/20/20251.051.071.031.06170,5541.06
8/19/20251.121.121.031.06128,6151.06
8/18/20251.131.141.101.12116,2371.12
8/15/20251.091.151.061.15159,6231.15
8/14/20251.081.101.001.10130,9531.10
8/13/20251.131.131.071.0998,7061.09
8/12/20251.111.121.081.12161,8671.12
8/11/20251.121.151.091.11191,7351.11
8/08/20251.121.191.111.13105,9851.13
8/07/20251.141.151.101.14102,4991.14
8/06/20251.161.201.111.13327,9001.13
8/05/20251.151.181.131.14164,0811.14
8/04/20251.161.171.131.16142,7761.16
8/01/20251.171.201.101.18222,4931.18
7/31/20251.131.181.131.15188,9641.15
7/30/20251.241.241.151.18371,7091.18
7/29/20251.201.281.151.23807,5201.23
7/28/20251.171.201.161.17285,0271.17
7/25/20251.151.201.151.18152,9301.18
7/24/20251.181.211.181.19116,5831.19