Trio Petroleum Corp. (TPET) Historical Stock Data
1.27 ↑0.04 (3.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPET is up 0.31% a day on average. There have been 14 days where Trio Petroleum Corp. closed green and 16 days where TPET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1.23 | 1.27 | ↑$0.04 (3.25%) | 1.23 | 1.29 | 140.39K |
| 2025-07-10 | 1.28 | 1.23 | ↓$0.05 (-3.91%) | 1.22 | 1.28 | 199.46K |
| 2025-07-09 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.25 | 1.32 | 291.35K |
| 2025-07-08 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.26 | 1.33 | 304.26K |
| 2025-07-07 | 1.35 | 1.32 | ↓$0.03 (-2.22%) | 1.30 | 1.35 | 244.25K |
| 2025-07-03 | 1.36 | 1.33 | ↓$0.03 (-2.21%) | 1.32 | 1.36 | 86.37K |
| 2025-07-02 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.29 | 1.39 | 426.12K |
| 2025-07-01 | 1.24 | 1.35 | ↑$0.11 (8.87%) | 1.21 | 1.37 | 520.40K |
| 2025-06-30 | 1.22 | 1.24 | ↑$0.02 (1.64%) | 1.20 | 1.27 | 223.66K |
| 2025-06-27 | 1.21 | 1.23 | ↑$0.02 (1.65%) | 1.19 | 1.31 | 488.62K |
| 2025-06-26 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.17 | 1.25 | 490.28K |
| 2025-06-25 | 1.28 | 1.21 | ↓$0.07 (-5.47%) | 1.21 | 1.34 | 857.63K |
| 2025-06-24 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.32 | 1.46 | 1.58M |
| 2025-06-23 | 1.74 | 1.73 | ↓$0.01 (-0.57%) | 1.66 | 2.29 | 10.27M |
| 2025-06-20 | 1.43 | 1.57 | ↑$0.14 (9.79%) | 1.32 | 1.62 | 2.16M |
| 2025-06-18 | 1.70 | 1.41 | ↓$0.29 (-17.06%) | 1.40 | 1.90 | 11.65M |
| 2025-06-17 | 1.27 | 1.51 | ↑$0.24 (18.90%) | 1.24 | 1.65 | 4.53M |
| 2025-06-16 | 1.43 | 1.31 | ↓$0.12 (-8.39%) | 1.24 | 1.45 | 2.45M |
| 2025-06-13 | 1.50 | 1.42 | ↓$0.08 (-5.33%) | 1.24 | 1.82 | 21.99M |
| 2025-06-12 | 1.31 | 1.25 | ↓$0.06 (-4.58%) | 1.20 | 1.44 | 1.76M |
| 2025-06-11 | 1.10 | 1.31 | ↑$0.21 (19.09%) | 1.09 | 1.35 | 1.26M |
| 2025-06-10 | 1.11 | 1.13 | ↑$0.02 (1.80%) | 1.10 | 1.18 | 279.09K |
| 2025-06-09 | 1.16 | 1.11 | ↓$0.05 (-4.31%) | 1.08 | 1.17 | 136.73K |
| 2025-06-06 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.09 | 1.14 | 148.45K |
| 2025-06-05 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.08 | 1.15 | 141.55K |
| 2025-06-04 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.11 | 1.16 | 50.58K |
| 2025-06-03 | 1.14 | 1.15 | ↑$0.01 (0.88%) | 1.12 | 1.19 | 107.73K |
| 2025-06-02 | 1.10 | 1.15 | ↑$0.05 (4.55%) | 1.10 | 1.15 | 71.57K |
| 2025-05-30 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.07 | 1.16 | 126.54K |
| 2025-05-29 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.08 | 1.13 | 87.61K |
Create an account or log in to view more rows.
$TPET I’m expecting a breakout here in the next week
$TPET Here we go!!!
$TPET holdddd it tight yall
$TPET oh my!
$TPET has just been halted from trading.
$TPET has just been halted from trading.
$TPET has just been halted from trading.
$TPET has just been halted from trading.
$TPET omg this is bullshit
$TPET has just been halted from trading.