NYSE American - Nasdaq Real Time Price
USD
Trio Petroleum Corp. (TPET)
1.7600
-0.0200
(-1.12%)
At close: September 4 at 4:00:00 PM EDT
1.7500
-0.0100
(-0.57%)
After hours: September 4 at 7:59:58 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
1.7700
1.7700
1.7100
1.7600
1.7600
83,900
Sep 3, 2026
1.7900
1.8600
1.7600
1.7800
1.7800
116,800
Sep 2, 2026
1.8300
1.8700
1.7100
1.7800
1.7800
370,700
Sep 1, 2026
1.7900
1.9600
1.7100
1.9100
1.9100
686,600
Aug 31, 2026
1:9
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
1.8800
1.9800
1.6800
1.8400
1.8400
309,100
Aug 28, 2026
1.9170
1.9440
1.8630
1.8810
1.8810
59,833
Aug 27, 2026
1.8360
1.9530
1.8090
1.9440
1.9440
82,811
Aug 26, 2026
1.9080
1.9260
1.8270
1.8360
1.8360
129,156
Aug 25, 2026
1.8090
1.8900
1.7730
1.8540
1.8540
100,844
Aug 24, 2026
1.8630
1.9710
1.8090
1.8360
1.8360
78,322
Aug 21, 2026
1.8360
1.9170
1.8000
1.8630
1.8630
128,611
Aug 20, 2026
1.8090
1.8900
1.8090
1.8450
1.8450
71,422
Aug 19, 2026
1.8630
1.9170
1.8270
1.8450
1.8450
247,411
Aug 18, 2026
2.3310
2.3400
2.2500
2.2860
2.2860
384,056
Aug 17, 2026
2.2320
2.2950
2.1600
2.2500
2.2500
148,767
Aug 14, 2026
2.1960
2.2500
2.1600
2.2140
2.2140
76,789
Aug 13, 2026
2.2410
2.2680
2.1510
2.1960
2.1960
69,622
Aug 12, 2026
2.3490
2.3760
2.2320
2.2860
2.2860
69,322
Aug 11, 2026
2.3310
2.3760
2.2500
2.3760
2.3760
130,767
Aug 10, 2026
2.1780
2.3400
2.1060
2.3400
2.3400
112,167
Aug 7, 2026
2.1510
2.2050
1.9980
2.1060
2.1060
110,900
Aug 6, 2026
2.3040
2.3400
2.1060
2.1600
2.1600
228,689
Aug 5, 2026
2.3400
2.3670
2.2590
2.3040
2.3040
107,256
Aug 4, 2026
2.3850
2.4390
2.3400
2.3490
2.3490
115,522
Aug 3, 2026
2.4750
2.4750
2.3760
2.4390
2.4390
119,767
Jul 31, 2026
2.5740
2.5920
2.5020
2.5290
2.5290
165,889
Jul 30, 2026
2.6010
2.6100
2.4750
2.5650
2.5650
111,267
Jul 29, 2026
2.5380
2.6100
2.4300
2.5920
2.5920
239,022
Jul 28, 2026
2.3670
2.4210
2.2950
2.4030
2.4030
146,267
Jul 27, 2026
2.4030
2.4660
2.3130
2.4120
2.4120
277,611
Jul 24, 2026
2.8440
2.8980
2.5380
2.6460
2.6460
554,222
Jul 23, 2026
2.9070
3.0510
2.8170
2.8980
2.8980
745,478
Jul 22, 2026
2.7720
2.8710
2.7270
2.8350
2.8350
129,733
Jul 21, 2026
2.7540
2.8710
2.7090
2.8710
2.8710
169,911
Jul 20, 2026
2.9520
2.9520
2.7450
2.8620
2.8620
348,433
Jul 17, 2026
2.9700
3.0060
2.7450
2.9700
2.9700
269,133
Jul 16, 2026
2.7900
2.9160
2.7540
2.9070
2.9070
165,856
Jul 15, 2026
2.7720
2.8530
2.7000
2.8350
2.8350
151,144
Jul 14, 2026
2.8800
2.9610
2.6640
2.7900
2.7900
346,289
Jul 13, 2026
2.8350
3.1050
2.7990
3.0150
3.0150
1,117,867
Jul 10, 2026
2.7090
2.7990
2.6550
2.7990
2.7990
175,078
Jul 9, 2026
2.6100
2.7990
2.5380
2.7990
2.7990
376,878
Jul 8, 2026
3.0420
3.0600
2.5920
2.7090
2.7090
4,066,267
Jul 7, 2026
2.7630
3.0330
2.7000
3.0330
3.0330
530,622
Jul 6, 2026
2.7000
2.8080
2.6910
2.7810
2.7810
101,078
Jul 2, 2026
2.6550
2.7450
2.6460
2.7180
2.7180
125,322
Jul 1, 2026
2.7000
2.7900
2.6460
2.7540
2.7540
64,689
Jun 30, 2026
2.7000
2.7900
2.6100
2.7900
2.7900
125,222
Jun 29, 2026
2.5200
2.7540
2.5200
2.7090
2.7090
333,667
Jun 26, 2026
2.5380
2.6100
2.5200
2.6100
2.6100
179,267
Jun 25, 2026
2.5380
2.6730
2.4300
2.5920
2.5920
226,222
Jun 24, 2026
2.6100
2.7900
2.4300
2.5920
2.5920
149,167
Jun 23, 2026
2.6460
2.7270
2.6100
2.6460
2.6460
80,033
Jun 22, 2026
2.7000
2.7900
2.6280
2.7000
2.7000
111,200
Jun 18, 2026
2.6460
2.7900
2.6100
2.7360
2.7360
176,533
Jun 17, 2026
2.7000
2.8800
2.6550
2.7000
2.7000
124,511
Jun 16, 2026
2.6010
2.7630
2.5470
2.7270
2.7270
147,100
Jun 15, 2026
2.6370
2.6730
2.5290
2.5830
2.5830
355,333
Jun 12, 2026
2.9700
3.0240
2.8350
2.9430
2.9430
306,889
Jun 11, 2026
3.3750
3.4380
3.0870
3.1050
3.1050
1,187,667
Jun 10, 2026
3.2220
3.8160
3.1770
3.5820
3.5820
3,084,478
Jun 9, 2026
3.2400
3.2760
3.0780
3.1770
3.1770
453,711
Jun 8, 2026
3.1950
3.4920
3.1680
3.3930
3.3930
1,439,656
Jun 5, 2026
3.3570
3.3750
3.1950
3.1950
3.1950
112,033
Jun 4, 2026
3.4200
3.4920
3.2670
3.4290
3.4290
206,011
Jun 3, 2026
3.3660
3.5820
3.3660
3.4920
3.4920
178,844
Jun 2, 2026
3.3480
3.5910
3.3480
3.4200
3.4200
196,478
Jun 1, 2026
3.4110
3.6090
3.3390
3.6000
3.6000
426,111
May 29, 2026
3.3210
3.3570
3.1680
3.2760
3.2760
105,678
May 28, 2026
3.2310
3.4110
3.2310
3.3030
3.3030
263,722
May 27, 2026
3.1320
3.2220
3.1050
3.1590
3.1590
92,922
May 26, 2026
3.2850
3.4200
3.1500
3.2670
3.2670
221,144
May 22, 2026
3.3210
3.4740
3.0600
3.2940
3.2940
432,511
May 21, 2026
3.4830
3.5100
3.2670
3.4650
3.4650
208,011
May 20, 2026
3.5010
3.5910
3.3840
3.4380
3.4380
193,489
May 19, 2026
3.6000
3.7080
3.5190
3.5550
3.5550
325,689
May 18, 2026
3.6000
3.6090
3.3300
3.5460
3.5460
329,178
May 15, 2026
3.6000
3.7260
3.5280
3.7170
3.7170
373,189
May 14, 2026
3.4740
3.6000
3.2760
3.5100
3.5100
324,200
May 13, 2026
3.6000
3.6270
3.5100
3.5550
3.5550
234,944
May 12, 2026
3.9330
3.9330
3.5100
3.5100
3.5100
576,644
May 11, 2026
4.0320
4.2210
3.8700
3.9060
3.9060
399,056
May 8, 2026
4.1940
4.3200
3.8700
4.1130
4.1130
292,400
May 7, 2026
4.1580
4.2660
4.0950
4.2390
4.2390
378,233
May 6, 2026
4.1490
4.3110
4.1220
4.1760
4.1760
468,200
May 5, 2026
4.6350
4.7070
4.5180
4.6170
4.6170
210,133
May 4, 2026
4.5900
4.9050
4.5630
4.8150
4.8150
401,267
May 1, 2026
4.7160
4.8330
4.4820
4.8150
4.8150
373,144
Apr 30, 2026
4.9500
4.9500
4.6350
4.7790
4.7790
363,767
Apr 29, 2026
4.6260
5.1930
4.4460
5.0580
5.0580
1,059,078
Apr 28, 2026
4.7250
4.7430
4.4730
4.6260
4.6260
446,600
Apr 27, 2026
4.5000
4.6800
4.4370
4.5900
4.5900
283,789
Apr 24, 2026
4.5900
4.5900
4.4190
4.5000
4.5000
347,600
Apr 23, 2026
4.7610
4.8600
4.3650
4.7250
4.7250
624,267
Apr 22, 2026
4.7160
4.8600
4.5000
4.6710
4.6710
796,822
Apr 21, 2026
4.3200
5.3010
4.2660
5.2020
5.2020
1,994,144
Apr 20, 2026
4.1400
4.5090
4.1310
4.4010
4.4010
470,533
Apr 17, 2026
4.2030
4.3110
4.0500
4.1220
4.1220
715,067
Apr 16, 2026
4.5450
4.6530
4.4100
4.5810
4.5810
476,533
Apr 15, 2026
4.4820
4.6350
4.4370
4.5810
4.5810
386,978
Apr 14, 2026
4.5000
4.6170
4.3200
4.5900
4.5900
690,656
Apr 13, 2026
4.9680
5.3100
4.6530
4.7790
4.7790
1,779,267
Apr 10, 2026
4.5900
4.7520
4.4550
4.4640
4.4640
702,122
Apr 9, 2026
4.9140
5.1570
4.4280
4.8420
4.8420
1,269,667
Apr 8, 2026
4.5000
5.4720
4.1490
5.4720
5.4720
2,397,633
Apr 7, 2026
6.1200
6.6150
6.1200
6.3900
6.3900
1,570,333
Apr 6, 2026
6.3000
6.5610
5.9850
6.1470
6.1470
1,338,100
Apr 2, 2026
7.5780
7.6320
6.4890
6.6600
6.6600
4,912,356
Apr 1, 2026
5.7150
6.2910
5.5710
6.1740
6.1740
970,211
Mar 31, 2026
6.7500
6.8580
5.9490
6.2100
6.2100
1,382,700
Mar 30, 2026
7.7580
7.9020
7.2180
7.5420
7.5420
1,469,722
Mar 27, 2026
7.1550
8.6400
6.4800
8.2620
8.2620
2,330,122
Mar 26, 2026
7.6680
8.2620
7.0650
7.2180
7.2180
2,391,656
Mar 25, 2026
7.2450
7.3800
6.0660
7.3800
7.3800
1,639,089
Mar 24, 2026
7.9470
8.2800
7.2900
7.6500
7.6500
1,888,511
Mar 23, 2026
8.0550
8.1900
7.2000
7.6500
7.6500
2,812,756
Mar 20, 2026
9.4500
9.4500
8.3970
9.1800
9.1800
1,531,089
Mar 19, 2026
10.7100
10.7100
8.9820
9.5400
9.5400
2,513,411
Mar 18, 2026
11.2500
12.0600
9.0000
9.9900
9.9900
5,656,522
Mar 17, 2026
10.1250
10.4040
9.3600
9.4500
9.4500
1,562,422
Mar 16, 2026
12.0600
12.0600
10.2600
10.4400
10.4400
2,655,500
Mar 13, 2026
14.4000
14.5800
13.2300
13.6800
13.6800
2,404,756
Mar 12, 2026
15.3000
16.9200
14.6700
15.9300
15.9300
6,380,922
Mar 11, 2026
13.7700
14.6250
12.6900
13.3200
13.3200
3,768,289
Mar 10, 2026
16.0650
16.1100
12.0600
14.0400
14.0400
6,660,444
Mar 9, 2026
20.3400
20.9700
14.4000
15.3000
15.3000
13,835,656
Mar 6, 2026
18.9000
21.6000
16.3800
17.3700
17.3700
28,991,800
Mar 5, 2026
8.9550
22.5000
8.9550
14.3100
14.3100
44,360,867
Mar 4, 2026
16.2000
16.2000
7.0200
7.6410
7.6410
13,218,478
Mar 3, 2026
17.1000
18.9000
13.8600
17.5500
17.5500
34,095,578
Mar 2, 2026
9.4500
12.2400
8.3790
10.0800
10.0800
48,723,622
Feb 27, 2026
3.6090
3.8610
3.4470
3.7800
3.7800
773,200
Feb 26, 2026
3.4470
3.6900
3.3390
3.4200
3.4200
168,944
Feb 25, 2026
3.4650
3.5640
3.1950
3.5010
3.5010
163,756
Feb 24, 2026
3.6180
3.6360
3.4200
3.6270
3.6270
105,622
Feb 23, 2026
3.6000
3.6990
3.4200
3.6270
3.6270
273,733
Feb 20, 2026
4.2300
4.2300
3.5010
3.7080
3.7080
456,889
Feb 19, 2026
3.9600
4.2750
3.8430
4.2570
4.2570
565,356
Feb 18, 2026
3.5100
4.2120
3.4830
3.7980
3.7980
348,833
Feb 17, 2026
3.6000
3.7530
3.3300
3.4290
3.4290
81,256
Feb 13, 2026
3.6000
3.9510
3.6000
3.6540
3.6540
61,778
Feb 12, 2026
4.2300
4.3290
3.7350
3.8340
3.8340
41,311
Feb 11, 2026
4.5540
4.6170
4.0860
4.2930
4.2930
71,511
Feb 10, 2026
4.5900
4.6440
4.4100
4.4280
4.4280
33,711
Feb 9, 2026
4.6260
4.8600
4.5180
4.5540
4.5540
55,633
Feb 6, 2026
4.8060
4.9950
4.3290
4.6980
4.6980
141,789
Feb 5, 2026
4.5270
4.7790
4.3200
4.4190
4.4190
70,556
Feb 4, 2026
5.8230
5.8860
4.1760
4.5900
4.5900
276,467
Feb 3, 2026
5.9400
6.1110
5.6880
5.9400
5.9400
109,200
Feb 2, 2026
6.3000
6.3000
5.5440
5.6700
5.6700
78,644
Jan 30, 2026
7.1100
7.4070
6.5070
6.5430
6.5430
79,489
Jan 29, 2026
7.5960
7.7850
7.1100
7.4070
7.4070
145,967
Jan 28, 2026
7.5870
7.5870
7.2900
7.4700
7.4700
39,556
Jan 27, 2026
7.2900
7.6320
7.1100
7.5600
7.5600
110,056
Jan 26, 2026
7.8660
7.8660
7.2540
7.2540
7.2540
32,878
Jan 23, 2026
7.5330
7.8750
7.3800
7.8750
7.8750
55,900
Jan 22, 2026
7.2540
7.5600
7.2450
7.3800
7.3800
39,600
Jan 21, 2026
7.5690
7.7400
7.1100
7.2000
7.2000
44,311
Jan 20, 2026
7.0470
7.5870
7.0470
7.5690
7.5690
51,511
Jan 16, 2026
7.3440
7.6860
7.2090
7.6500
7.6500
28,022
Jan 15, 2026
7.8930
7.9830
7.1100
7.4610
7.4610
58,222
Jan 14, 2026
8.0100
8.9910
7.7040
8.0820
8.0820
185,322
Jan 13, 2026
7.2540
8.4600
7.2540
7.9290
7.9290
198,444
Jan 12, 2026
7.1280
7.8390
6.9390
7.7400
7.7400
112,667
Jan 9, 2026
7.8210
7.8210
7.2180
7.6500
7.6500
45,144
Jan 8, 2026
7.4070
7.9200
7.1820
7.8750
7.8750
59,633
Jan 7, 2026
7.2270
7.6500
7.1190
7.3620
7.3620
51,122
Jan 6, 2026
7.3710
7.7130
7.2000
7.4160
7.4160
59,189
Jan 5, 2026
7.7220
8.0100
7.0740
7.4520
7.4520
1,185,589
Jan 2, 2026
7.1910
7.3710
6.9390
7.3710
7.3710
9,322
Dec 31, 2025
7.3980
7.6500
6.8130
7.1460
7.1460
28,533
Dec 30, 2025
7.7400
8.0100
7.2720
7.3800
7.3800
22,778
Dec 29, 2025
7.0650
7.6500
6.8580
7.6410
7.6410
25,322
Dec 26, 2025
7.1730
7.2000
6.8400
7.1820
7.1820
11,211
Dec 24, 2025
7.0470
7.4610
6.3630
7.2000
7.2000
17,922
Dec 23, 2025
6.9570
7.5240
6.7950
7.4700
7.4700
29,111
Dec 22, 2025
6.8490
7.2450
6.4800
7.1910
7.1910
86,433
Dec 19, 2025
6.8490
6.8490
6.3900
6.7410
6.7410
39,011
Dec 18, 2025
7.2810
7.2810
6.3450
6.6600
6.6600
122,022
Dec 17, 2025
7.0470
8.4600
6.9750
8.1900
8.1900
163,333
Dec 16, 2025
7.1910
7.4610
6.9300
7.1640
7.1640
8,978
Dec 15, 2025
7.4790
7.6050
6.8490
7.4700
7.4700
36,611
Dec 12, 2025
7.7220
7.9110
7.4700
7.6500
7.6500
9,111
Dec 11, 2025
7.6500
7.7220
7.4250
7.7220
7.7220
6,156
Dec 10, 2025
7.5510
7.8840
7.4070
7.6590
7.6590
16,744
Dec 9, 2025
7.6500
7.6500
7.2180
7.6500
7.6500
23,967
Dec 8, 2025
8.1900
8.1900
7.5690
7.7310
7.7310
8,167
Dec 5, 2025
7.9200
8.2260
7.6500
8.2170
8.2170
20,789
Dec 4, 2025
8.6400
8.6400
7.9290
8.1000
8.1000
63,933
Dec 3, 2025
7.8660
8.1000
7.5600
7.9650
7.9650
14,100
Dec 2, 2025
8.1090
8.3700
7.6140
7.7130
7.7130
20,278
Dec 1, 2025
7.5780
8.4600
7.5600
8.1090
8.1090
25,222
Nov 28, 2025
7.4700
7.6320
7.3800
7.5780
7.5780
6,956
Nov 26, 2025
7.5870
8.0460
7.3800
7.3800
7.3800
14,733
Nov 25, 2025
7.9020
7.9020
7.5690
7.5960
7.5960
6,844
Nov 24, 2025
7.6410
7.8210
7.3800
7.8210
7.8210
12,944
Nov 21, 2025
7.7400
7.7400
7.2270
7.4790
7.4790
12,433
Nov 20, 2025
8.1000
8.2710
7.6500
7.6860
7.6860
11,456
Nov 19, 2025
8.3700
8.4600
7.9650
8.1450
8.1450
14,722
Nov 18, 2025
8.3700
8.6400
8.2800
8.6400
8.6400
10,078
Nov 17, 2025
8.5680
8.5950
8.3700
8.4600
8.4600
6,611
Nov 14, 2025
8.8830
8.8830
8.4600
8.6490
8.6490
13,878
Nov 13, 2025
9.0000
9.0900
8.7300
8.8650
8.8650
7,178
Nov 12, 2025
9.2700
9.2700
8.8650
9.0000
9.0000
7,267
Nov 11, 2025
9.3600
9.4500
9.0900
9.1800
9.1800
16,744
Nov 10, 2025
9.7200
9.8010
8.6670
9.4500
9.4500
39,178
Nov 7, 2025
8.2800
8.6850
8.1900
8.6400
8.6400
20,311
Nov 6, 2025
8.7300
8.7300
8.1900
8.2800
8.2800
17,144
Nov 5, 2025
8.5500
8.7300
8.2800
8.7300
8.7300
16,744
Nov 4, 2025
8.9460
8.9910
8.1540
8.5950
8.5950
134,067
Nov 3, 2025
9.1800
9.1800
8.4600
9.0000
9.0000
29,900
Oct 31, 2025
8.7930
9.8910
8.6400
9.2700
9.2700
91,144
Oct 30, 2025
9.2700
9.3600
8.4420
8.6400
8.6400
32,400
Oct 29, 2025
9.4500
9.5400
9.0900
9.2700
9.2700
23,878
Oct 28, 2025
9.4500
9.4500
9.0360
9.2700
9.2700
42,233
Oct 27, 2025
9.2700
9.5400
9.0090
9.5400
9.5400
42,289
Oct 24, 2025
9.9000
9.9720
9.4500
9.7200
9.7200
96,611
Oct 23, 2025
11.8800
12.3300
9.9900
10.0800
10.0800
454,722
Oct 22, 2025
9.8100
10.2600
9.5400
9.9900
9.9900
77,233
Oct 21, 2025
9.9900
10.1700
9.7200
9.9900
9.9900
11,644
Oct 20, 2025
9.6300
10.0800
9.2700
9.9900
9.9900
29,100
Oct 17, 2025
9.3600
9.7200
9.2700
9.5400
9.5400
9,844
Oct 16, 2025
9.6300
9.6300
9.2700
9.3600
9.3600
10,944
Oct 15, 2025
9.4500
9.7200
9.3420
9.4500
9.4500
8,700
Oct 14, 2025
9.4500
9.6300
9.2700
9.4500
9.4500
13,589
Oct 13, 2025
9.3600
9.7200
9.1800
9.5850
9.5850
15,956
Oct 10, 2025
9.6300
9.9000
9.3600
9.3600
9.3600
7,300
Oct 9, 2025
10.2600
10.2600
9.5400
9.7200
9.7200
13,044
Oct 8, 2025
9.9000
10.1700
9.7200
9.9000
9.9000
7,622
Oct 7, 2025
10.3500
10.3950
9.8100
9.9900
9.9900
13,333
Oct 6, 2025
9.3600
10.6200
9.3600
10.2600
10.2600
30,311
Oct 3, 2025
9.5400
10.3500
9.5400
9.9000
9.9000
26,711
Oct 2, 2025
9.5400
9.6300
9.2700
9.4500
9.4500
13,478
Oct 1, 2025
9.5400
10.1700
9.1800
9.4500
9.4500
16,267
Sep 30, 2025
9.9000
9.9000
9.3600
9.4500
9.4500
11,444
Sep 29, 2025
9.8100
9.8910
9.4500
9.5400
9.5400
17,644
Sep 26, 2025
10.1700
10.8450
9.5400
9.9900
9.9900
94,867
Sep 25, 2025
9.9000
10.3500
9.6300
10.1700
10.1700
47,056
Sep 24, 2025
9.4500
10.3500
9.2700
9.8100
9.8100
56,722
Sep 23, 2025
9.3600
9.7200
9.1800
9.3600
9.3600
47,956
Sep 22, 2025
9.4500
9.6300
9.0270
9.3600
9.3600
19,367
Sep 19, 2025
9.4500
9.8100
9.3600
9.5400
9.5400
28,567
Sep 18, 2025
9.9000
10.2060
9.4500
9.4500
9.4500
16,911
Sep 17, 2025
10.6200
10.7460
9.7200
9.8100
9.8100
25,078
Sep 16, 2025
10.8900
10.8900
10.6200
10.7100
10.7100
9,689
Sep 15, 2025
10.6200
10.9800
10.3500
10.8900
10.8900
12,989
Sep 12, 2025
10.8900
11.2500
10.4400
10.5300
10.5300
9,689
Sep 11, 2025
10.7100
11.2500
10.4400
10.8000
10.8000
11,511
Sep 10, 2025
10.1700
11.7000
10.1700
11.6100
11.6100
45,622
Sep 9, 2025
9.9000
10.8000
9.8550
10.3500
10.3500
29,989
Sep 8, 2025
9.6300
10.3500
9.6300
9.9900
9.9900
10,544
Sep 5, 2025
10.0800
10.3500
9.9900
10.1700
10.1700
3,544
