Trio Petroleum Corp. (TPET) Historical Stock Data

0.74 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TPET is down -0.59% a day on average. There have been 11 days where Trio Petroleum Corp. closed green and 19 days where TPET closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	0.78	0.74	↓$0.04 (-5.44%)	0.71	0.80	1.10M
2025-12-17	0.78	0.91	↑$0.13 (16.28%)	0.78	0.94	609.13K
2025-12-16	0.80	0.80	↓$0.00 (-0.41%)	0.77	0.83	71.21K
2025-12-15	0.83	0.83	↓$0.00 (-0.16%)	0.76	0.84	327.62K
2025-12-12	0.86	0.85	↓$0.01 (-0.89%)	0.83	0.88	70.95K
2025-12-11	0.85	0.86	↑$0.01 (0.89%)	0.83	0.86	54.53K
2025-12-10	0.84	0.85	↑$0.01 (1.44%)	0.82	0.87	148.69K
2025-12-09	0.85	0.85	↑$0.00 (0.00%)	0.80	0.85	207.94K
2025-12-08	0.91	0.86	↓$0.05 (-5.60%)	0.84	0.91	73.66K
2025-12-05	0.88	0.91	↑$0.03 (3.73%)	0.85	0.91	185.88K
2025-12-04	0.96	0.90	↓$0.06 (-6.25%)	0.88	0.96	575.21K
2025-12-03	0.87	0.88	↑$0.01 (1.27%)	0.84	0.89	123.96K
2025-12-02	0.90	0.86	↓$0.04 (-4.89%)	0.85	0.93	181.56K
2025-12-01	0.84	0.90	↑$0.06 (6.92%)	0.84	0.94	225.57K
2025-11-28	0.83	0.84	↑$0.01 (1.46%)	0.82	0.84	61.81K
2025-11-26	0.84	0.82	↓$0.02 (-2.73%)	0.82	0.89	129.97K
2025-11-25	0.88	0.84	↓$0.03 (-3.89%)	0.84	0.88	61.57K
2025-11-24	0.85	0.87	↑$0.02 (2.36%)	0.82	0.87	116.48K
2025-11-21	0.86	0.83	↓$0.03 (-3.43%)	0.80	0.86	86.08K
2025-11-20	0.90	0.85	↓$0.05 (-5.16%)	0.85	0.92	94.67K
2025-11-19	0.93	0.91	↓$0.02 (-2.61%)	0.89	0.94	130.70K
2025-11-18	0.93	0.96	↑$0.03 (3.20%)	0.92	0.96	88.43K
2025-11-17	0.95	0.94	↓$0.01 (-1.31%)	0.93	0.96	56.17K
2025-11-14	0.99	0.96	↓$0.03 (-2.61%)	0.94	0.99	80.55K
2025-11-13	1.00	0.99	↓$0.01 (-1.48%)	0.97	1.01	63.41K
2025-11-12	1.03	1.00	↓$0.03 (-2.91%)	0.99	1.03	65.39K
2025-11-11	1.04	1.02	↓$0.02 (-1.92%)	1.01	1.05	147.48K
2025-11-10	1.08	1.05	↓$0.03 (-2.78%)	0.97	1.09	348.68K
2025-11-07	0.92	0.96	↑$0.04 (4.34%)	0.91	0.97	182.81K
2025-11-06	0.97	0.92	↓$0.05 (-5.12%)	0.91	0.97	151.69K