Trio Petroleum Corp. (TPET) Historical Stock Data
1.11 ↓0.36 (-24.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPET is down -4.58% a day on average. There have been 4 days where Trio Petroleum Corp. closed green and 26 days where TPET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.36 | 1.11 | ↓$0.25 (-18.38%) | 1.05 | 1.37 | 2.80M |
| 2024-12-19 | 3.00 | 1.47 | ↓$1.53 (-51.00%) | 1.40 | 4.05 | 107.34M |
| 2024-12-18 | 0.83 | 0.82 | ↓$0.01 (-1.14%) | 0.82 | 0.87 | 101.43K |
| 2024-12-17 | 0.85 | 0.83 | ↓$0.02 (-2.47%) | 0.79 | 0.86 | 152.37K |
| 2024-12-16 | 0.93 | 0.88 | ↓$0.05 (-5.37%) | 0.86 | 0.93 | 202.23K |
| 2024-12-13 | 0.93 | 0.93 | ↓$0.00 (-0.01%) | 0.91 | 0.95 | 134.48K |
| 2024-12-12 | 0.98 | 0.95 | ↓$0.03 (-3.14%) | 0.93 | 0.99 | 128.69K |
| 2024-12-11 | 1.00 | 0.99 | ↓$0.01 (-1.10%) | 0.96 | 1.01 | 135.86K |
| 2024-12-10 | 1.08 | 1.01 | ↓$0.07 (-6.48%) | 0.98 | 1.08 | 204.55K |
| 2024-12-09 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.04 | 1.15 | 330.23K |
| 2024-12-06 | 1.06 | 1.04 | ↓$0.03 (-2.36%) | 1.03 | 1.06 | 86.98K |
| 2024-12-05 | 1.13 | 1.06 | ↓$0.07 (-6.19%) | 1.03 | 1.17 | 251.34K |
| 2024-12-04 | 0.99 | 1.13 | ↑$0.14 (14.41%) | 0.97 | 1.24 | 500.63K |
| 2024-12-03 | 1.05 | 1.00 | ↓$0.06 (-5.24%) | 0.90 | 1.05 | 304.38K |
| 2024-12-02 | 1.15 | 1.04 | ↓$0.11 (-9.57%) | 1.01 | 1.16 | 311.12K |
| 2024-11-29 | 1.21 | 1.15 | ↓$0.06 (-4.96%) | 1.13 | 1.21 | 198.79K |
| 2024-11-27 | 1.30 | 1.23 | ↓$0.07 (-5.38%) | 1.17 | 1.30 | 248.46K |
| 2024-11-26 | 1.19 | 1.30 | ↑$0.11 (9.24%) | 1.19 | 1.34 | 455.15K |
| 2024-11-25 | 1.36 | 1.18 | ↓$0.18 (-13.24%) | 1.18 | 1.40 | 593.35K |
| 2024-11-22 | 1.18 | 1.34 | ↑$0.16 (13.56%) | 1.13 | 1.35 | 700.83K |
| 2024-11-21 | 1.23 | 1.17 | ↓$0.06 (-4.88%) | 1.12 | 1.23 | 166.17K |
| 2024-11-20 | 1.35 | 1.23 | ↓$0.12 (-8.89%) | 1.19 | 1.37 | 301.25K |
| 2024-11-19 | 1.36 | 1.33 | ↓$0.03 (-2.21%) | 1.28 | 1.42 | 297.58K |
| 2024-11-18 | 1.51 | 1.39 | ↓$0.12 (-7.95%) | 1.32 | 1.70 | 463.73K |
| 2024-11-15 | 1.71 | 1.58 | ↓$0.13 (-7.54%) | 1.42 | 2.25 | 698.07K |
| 2024-11-05 | 0.10 | 0.10 | ↓$0.01 (-5.17%) | 0.10 | 0.11 | 5.63M |
| 2024-11-04 | 0.13 | 0.13 | ↓$0.00 (-0.62%) | 0.12 | 0.13 | 5.19M |
| 2024-11-01 | 0.12 | 0.12 | ↓$0.00 (-0.73%) | 0.11 | 0.12 | 4.45M |
| 2024-10-31 | 0.13 | 0.13 | ↓$0.00 (-0.85%) | 0.12 | 0.14 | 10.18M |
| 2024-10-30 | 0.13 | 0.13 | ↓$0.00 (-0.77%) | 0.13 | 0.13 | 1.82M |
Create an account or log in to view more rows.
$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.
$TPET Who else bought the dip on Friday?
$TPET not worrying
$TPET buy more doomers!!!
$TPET wow