Trio Petroleum Corp NYSE:TPET Historical Prices

Below are the 222 trading days of historical prices for TPET.

# Exchange Symbol Date Open High Low Close
222 NYSE TPET Tue, Mar 5, 2024 0.10 0.11 0.09 0.10
221 NYSE TPET Mon, Mar 4, 2024 0.12 0.12 0.10 0.10
220 NYSE TPET Fri, Mar 1, 2024 0.10 0.11 0.10 0.11
219 NYSE TPET Thu, Feb 29, 2024 0.11 0.11 0.09 0.10
218 NYSE TPET Wed, Feb 28, 2024 0.11 0.11 0.10 0.10
217 NYSE TPET Tue, Feb 27, 2024 0.11 0.12 0.11 0.11
216 NYSE TPET Mon, Feb 26, 2024 0.11 0.12 0.11 0.11
215 NYSE TPET Fri, Feb 23, 2024 0.11 0.11 0.10 0.11
214 NYSE TPET Thu, Feb 22, 2024 0.12 0.13 0.10 0.11
213 NYSE TPET Wed, Feb 21, 2024 0.13 0.13 0.12 0.13
212 NYSE TPET Tue, Feb 20, 2024 0.13 0.14 0.12 0.13
211 NYSE TPET Fri, Feb 16, 2024 0.13 0.14 0.13 0.13
210 NYSE TPET Thu, Feb 15, 2024 0.14 0.15 0.13 0.14
209 NYSE TPET Wed, Feb 14, 2024 0.13 0.15 0.13 0.14
208 NYSE TPET Tue, Feb 13, 2024 0.14 0.14 0.13 0.14
207 NYSE TPET Mon, Feb 12, 2024 0.14 0.14 0.13 0.14
206 NYSE TPET Fri, Feb 9, 2024 0.15 0.15 0.13 0.13
205 NYSE TPET Thu, Feb 8, 2024 0.13 0.14 0.13 0.14
204 NYSE TPET Wed, Feb 7, 2024 0.15 0.16 0.13 0.14
203 NYSE TPET Tue, Feb 6, 2024 0.14 0.16 0.13 0.16
202 NYSE TPET Mon, Feb 5, 2024 0.23 0.23 0.20 0.22
201 NYSE TPET Fri, Feb 2, 2024 0.24 0.25 0.20 0.23
200 NYSE TPET Thu, Feb 1, 2024 0.16 0.33 0.15 0.24
199 NYSE TPET Wed, Jan 31, 2024 0.17 0.18 0.16 0.16
198 NYSE TPET Tue, Jan 30, 2024 0.20 0.20 0.16 0.18
197 NYSE TPET Mon, Jan 29, 2024 0.20 0.21 0.19 0.20
196 NYSE TPET Fri, Jan 26, 2024 0.19 0.20 0.19 0.19
195 NYSE TPET Thu, Jan 25, 2024 0.19 0.20 0.19 0.19
194 NYSE TPET Wed, Jan 24, 2024 0.20 0.20 0.19 0.19
193 NYSE TPET Tue, Jan 23, 2024 0.22 0.22 0.19 0.20
192 NYSE TPET Mon, Jan 22, 2024 0.20 0.23 0.20 0.22
191 NYSE TPET Fri, Jan 19, 2024 0.22 0.24 0.19 0.20
190 NYSE TPET Thu, Jan 18, 2024 0.23 0.23 0.21 0.21
189 NYSE TPET Wed, Jan 17, 2024 0.27 0.27 0.22 0.23
188 NYSE TPET Tue, Jan 16, 2024 0.28 0.29 0.26 0.27
187 NYSE TPET Fri, Jan 12, 2024 0.27 0.30 0.27 0.29
186 NYSE TPET Thu, Jan 11, 2024 0.27 0.28 0.26 0.27
185 NYSE TPET Wed, Jan 10, 2024 0.28 0.28 0.25 0.25
184 NYSE TPET Tue, Jan 9, 2024 0.31 0.31 0.27 0.29
183 NYSE TPET Mon, Jan 8, 2024 0.31 0.32 0.29 0.31
182 NYSE TPET Fri, Jan 5, 2024 0.32 0.32 0.30 0.31
181 NYSE TPET Thu, Jan 4, 2024 0.31 0.31 0.29 0.30
180 NYSE TPET Wed, Jan 3, 2024 0.33 0.36 0.29 0.31
179 NYSE TPET Tue, Jan 2, 2024 0.31 0.33 0.31 0.32
178 NYSE TPET Fri, Dec 29, 2023 0.31 0.32 0.31 0.31
177 NYSE TPET Thu, Dec 28, 2023 0.32 0.32 0.30 0.32
176 NYSE TPET Wed, Dec 27, 2023 0.32 0.32 0.30 0.31
175 NYSE TPET Tue, Dec 26, 2023 0.31 0.31 0.29 0.30
174 NYSE TPET Fri, Dec 22, 2023 0.30 0.32 0.30 0.30
173 NYSE TPET Thu, Dec 21, 2023 0.30 0.31 0.29 0.30
172 NYSE TPET Wed, Dec 20, 2023 0.32 0.33 0.29 0.30
171 NYSE TPET Tue, Dec 19, 2023 0.37 0.37 0.32 0.32
170 NYSE TPET Mon, Dec 18, 2023 0.33 0.36 0.31 0.34
169 NYSE TPET Fri, Dec 15, 2023 0.34 0.37 0.34 0.35
168 NYSE TPET Thu, Dec 14, 2023 0.33 0.35 0.32 0.34
167 NYSE TPET Wed, Dec 13, 2023 0.31 0.33 0.31 0.32
166 NYSE TPET Tue, Dec 12, 2023 0.32 0.34 0.31 0.32
165 NYSE TPET Mon, Dec 11, 2023 0.32 0.32 0.30 0.31
164 NYSE TPET Fri, Dec 8, 2023 0.31 0.33 0.30 0.31
163 NYSE TPET Thu, Dec 7, 2023 0.32 0.33 0.30 0.31
162 NYSE TPET Wed, Dec 6, 2023 0.33 0.34 0.31 0.31
161 NYSE TPET Tue, Dec 5, 2023 0.33 0.35 0.32 0.33
160 NYSE TPET Mon, Dec 4, 2023 0.33 0.35 0.32 0.34
159 NYSE TPET Fri, Dec 1, 2023 0.34 0.35 0.33 0.33
158 NYSE TPET Thu, Nov 30, 2023 0.35 0.35 0.31 0.32
157 NYSE TPET Wed, Nov 29, 2023 0.36 0.36 0.34 0.34
156 NYSE TPET Tue, Nov 28, 2023 0.37 0.38 0.35 0.36
155 NYSE TPET Mon, Nov 27, 2023 0.33 0.38 0.33 0.37
154 NYSE TPET Fri, Nov 24, 2023 0.33 0.34 0.33 0.34
153 NYSE TPET Wed, Nov 22, 2023 0.32 0.34 0.32 0.34
152 NYSE TPET Tue, Nov 21, 2023 0.31 0.34 0.30 0.32
151 NYSE TPET Mon, Nov 20, 2023 0.31 0.33 0.31 0.31
150 NYSE TPET Fri, Nov 17, 2023 0.32 0.33 0.30 0.31
149 NYSE TPET Thu, Nov 16, 2023 0.34 0.35 0.32 0.32
148 NYSE TPET Wed, Nov 15, 2023 0.36 0.37 0.33 0.35
147 NYSE TPET Tue, Nov 14, 2023 0.37 0.41 0.35 0.35
146 NYSE TPET Mon, Nov 13, 2023 0.37 0.40 0.36 0.36
145 NYSE TPET Fri, Nov 10, 2023 0.36 0.37 0.33 0.36
144 NYSE TPET Thu, Nov 9, 2023 0.32 0.40 0.31 0.33
143 NYSE TPET Wed, Nov 8, 2023 0.33 0.35 0.32 0.32
142 NYSE TPET Tue, Nov 7, 2023 0.32 0.35 0.31 0.33
141 NYSE TPET Mon, Nov 6, 2023 0.37 0.38 0.32 0.33
140 NYSE TPET Fri, Nov 3, 2023 0.46 0.47 0.40 0.41
139 NYSE TPET Thu, Nov 2, 2023 0.43 0.51 0.40 0.48
138 NYSE TPET Wed, Nov 1, 2023 0.50 0.56 0.43 0.49
137 NYSE TPET Tue, Oct 31, 2023 0.59 0.62 0.51 0.54
136 NYSE TPET Mon, Oct 30, 2023 0.52 0.74 0.52 0.62
135 NYSE TPET Fri, Oct 27, 2023 0.37 0.50 0.34 0.48
134 NYSE TPET Thu, Oct 26, 2023 0.39 0.43 0.34 0.38
133 NYSE TPET Wed, Oct 25, 2023 0.31 0.36 0.29 0.35
132 NYSE TPET Tue, Oct 24, 2023 0.29 0.31 0.28 0.30
131 NYSE TPET Mon, Oct 23, 2023 0.29 0.30 0.27 0.27
130 NYSE TPET Fri, Oct 20, 2023 0.29 0.33 0.26 0.29
129 NYSE TPET Thu, Oct 19, 2023 0.42 0.42 0.29 0.30
128 NYSE TPET Wed, Oct 18, 2023 0.47 0.47 0.40 0.41
127 NYSE TPET Tue, Oct 17, 2023 0.49 0.50 0.44 0.46
126 NYSE TPET Mon, Oct 16, 2023 0.48 0.51 0.47 0.48
125 NYSE TPET Fri, Oct 13, 2023 0.47 0.49 0.45 0.46
124 NYSE TPET Thu, Oct 12, 2023 0.47 0.50 0.45 0.46
123 NYSE TPET Wed, Oct 11, 2023 0.53 0.55 0.46 0.46
122 NYSE TPET Tue, Oct 10, 2023 0.55 0.57 0.54 0.54
121 NYSE TPET Mon, Oct 9, 2023 0.54 0.61 0.54 0.56
120 NYSE TPET Fri, Oct 6, 2023 0.56 0.56 0.52 0.54
119 NYSE TPET Thu, Oct 5, 2023 0.55 0.57 0.54 0.54
118 NYSE TPET Wed, Oct 4, 2023 0.61 0.61 0.54 0.55
117 NYSE TPET Tue, Oct 3, 2023 0.59 0.61 0.57 0.60
116 NYSE TPET Mon, Oct 2, 2023 0.60 0.61 0.56 0.56
115 NYSE TPET Fri, Sep 29, 2023 0.61 0.63 0.57 0.57
114 NYSE TPET Thu, Sep 28, 2023 0.59 0.64 0.58 0.59
113 NYSE TPET Wed, Sep 27, 2023 0.55 0.63 0.55 0.59
112 NYSE TPET Tue, Sep 26, 2023 0.57 0.58 0.53 0.56
111 NYSE TPET Mon, Sep 25, 2023 0.55 0.57 0.51 0.57
110 NYSE TPET Fri, Sep 22, 2023 0.55 0.57 0.54 0.56
109 NYSE TPET Thu, Sep 21, 2023 0.58 0.58 0.55 0.55
108 NYSE TPET Wed, Sep 20, 2023 0.59 0.59 0.54 0.57
107 NYSE TPET Tue, Sep 19, 2023 0.59 0.60 0.57 0.58
106 NYSE TPET Mon, Sep 18, 2023 0.60 0.60 0.57 0.59
105 NYSE TPET Fri, Sep 15, 2023 0.59 0.64 0.59 0.59
104 NYSE TPET Thu, Sep 14, 2023 0.63 0.65 0.59 0.63
103 NYSE TPET Wed, Sep 13, 2023 0.59 0.64 0.58 0.63
102 NYSE TPET Tue, Sep 12, 2023 0.61 0.62 0.60 0.60
101 NYSE TPET Mon, Sep 11, 2023 0.63 0.64 0.59 0.62
100 NYSE TPET Fri, Sep 8, 2023 0.59 0.61 0.57 0.61
99 NYSE TPET Thu, Sep 7, 2023 0.62 0.64 0.59 0.59
98 NYSE TPET Wed, Sep 6, 2023 0.64 0.68 0.62 0.62
97 NYSE TPET Tue, Sep 5, 2023 0.66 0.69 0.58 0.64
96 NYSE TPET Fri, Sep 1, 2023 0.65 0.67 0.64 0.64
95 NYSE TPET Thu, Aug 31, 2023 0.66 0.68 0.63 0.65
94 NYSE TPET Wed, Aug 30, 2023 0.62 0.67 0.58 0.66
93 NYSE TPET Tue, Aug 29, 2023 0.56 0.61 0.56 0.61
92 NYSE TPET Mon, Aug 28, 2023 0.63 0.63 0.57 0.57
91 NYSE TPET Fri, Aug 25, 2023 0.55 0.60 0.51 0.59
90 NYSE TPET Thu, Aug 24, 2023 0.62 0.63 0.50 0.52
89 NYSE TPET Wed, Aug 23, 2023 0.60 0.71 0.59 0.63
88 NYSE TPET Tue, Aug 22, 2023 0.64 0.65 0.57 0.60
87 NYSE TPET Mon, Aug 21, 2023 0.71 0.71 0.63 0.65
86 NYSE TPET Fri, Aug 18, 2023 0.74 0.80 0.69 0.70
85 NYSE TPET Thu, Aug 17, 2023 0.56 0.97 0.55 0.81
84 NYSE TPET Wed, Aug 16, 2023 0.55 0.55 0.52 0.53
83 NYSE TPET Tue, Aug 15, 2023 0.54 0.55 0.51 0.52
82 NYSE TPET Mon, Aug 14, 2023 0.60 0.61 0.54 0.55
81 NYSE TPET Fri, Aug 11, 2023 0.59 0.62 0.58 0.60
80 NYSE TPET Thu, Aug 10, 2023 0.65 0.68 0.59 0.60
79 NYSE TPET Wed, Aug 9, 2023 0.66 0.66 0.63 0.66
78 NYSE TPET Tue, Aug 8, 2023 0.69 0.70 0.60 0.66
77 NYSE TPET Mon, Aug 7, 2023 0.71 0.71 0.65 0.69
76 NYSE TPET Fri, Aug 4, 2023 0.77 0.77 0.70 0.71
75 NYSE TPET Thu, Aug 3, 2023 0.79 0.82 0.73 0.74
74 NYSE TPET Wed, Aug 2, 2023 0.83 0.83 0.75 0.77
73 NYSE TPET Tue, Aug 1, 2023 0.81 0.82 0.75 0.80
72 NYSE TPET Mon, Jul 31, 2023 0.85 0.86 0.80 0.81
71 NYSE TPET Fri, Jul 28, 2023 0.85 0.88 0.83 0.85
70 NYSE TPET Thu, Jul 27, 2023 0.87 0.90 0.83 0.83
69 NYSE TPET Wed, Jul 26, 2023 0.88 0.90 0.82 0.84
68 NYSE TPET Tue, Jul 25, 2023 0.91 0.99 0.83 0.88
67 NYSE TPET Mon, Jul 24, 2023 0.99 0.99 0.91 0.91
66 NYSE TPET Fri, Jul 21, 2023 1.09 1.09 0.94 0.98
65 NYSE TPET Thu, Jul 20, 2023 1.12 1.12 1.02 1.07
64 NYSE TPET Wed, Jul 19, 2023 1.18 1.20 1.09 1.11
63 NYSE TPET Tue, Jul 18, 2023 1.20 1.24 1.18 1.19
62 NYSE TPET Mon, Jul 17, 2023 1.22 1.25 1.16 1.21
61 NYSE TPET Fri, Jul 14, 2023 1.21 1.38 1.18 1.22
60 NYSE TPET Thu, Jul 13, 2023 1.18 1.26 1.11 1.19
59 NYSE TPET Wed, Jul 12, 2023 1.20 1.20 1.07 1.16
58 NYSE TPET Tue, Jul 11, 2023 1.51 1.51 1.20 1.21
57 NYSE TPET Mon, Jul 10, 2023 1.58 1.58 1.50 1.53
56 NYSE TPET Fri, Jul 7, 2023 1.55 1.64 1.48 1.60
55 NYSE TPET Thu, Jul 6, 2023 1.38 1.53 1.32 1.50
54 NYSE TPET Wed, Jul 5, 2023 1.52 1.58 1.38 1.42
53 NYSE TPET Mon, Jul 3, 2023 1.67 1.67 1.45 1.52
52 NYSE TPET Fri, Jun 30, 2023 1.79 1.93 1.58 1.67
51 NYSE TPET Thu, Jun 29, 2023 1.54 1.97 1.52 1.69
50 NYSE TPET Wed, Jun 28, 2023 1.15 1.74 1.06 1.47
49 NYSE TPET Tue, Jun 27, 2023 0.96 1.16 0.95 1.10
48 NYSE TPET Mon, Jun 26, 2023 0.92 1.16 0.89 0.95
47 NYSE TPET Fri, Jun 23, 2023 0.80 0.88 0.80 0.88
46 NYSE TPET Thu, Jun 22, 2023 0.99 0.99 0.76 0.84
45 NYSE TPET Wed, Jun 21, 2023 1.05 1.05 0.94 0.97
44 NYSE TPET Tue, Jun 20, 2023 1.19 1.19 1.00 1.01
43 NYSE TPET Fri, Jun 16, 2023 1.20 1.22 1.12 1.13
42 NYSE TPET Thu, Jun 15, 2023 1.32 1.35 1.17 1.25
41 NYSE TPET Wed, Jun 14, 2023 1.39 1.39 1.28 1.33
40 NYSE TPET Tue, Jun 13, 2023 1.36 1.40 1.34 1.35
39 NYSE TPET Mon, Jun 12, 2023 1.39 1.50 1.37 1.37
38 NYSE TPET Fri, Jun 9, 2023 1.50 1.50 1.40 1.42
37 NYSE TPET Thu, Jun 8, 2023 1.44 1.50 1.38 1.48
36 NYSE TPET Wed, Jun 7, 2023 1.50 1.50 1.40 1.41
35 NYSE TPET Tue, Jun 6, 2023 1.50 1.56 1.43 1.50
34 NYSE TPET Mon, Jun 5, 2023 1.44 1.50 1.42 1.45
33 NYSE TPET Fri, Jun 2, 2023 1.45 1.45 1.37 1.45
32 NYSE TPET Thu, Jun 1, 2023 1.37 1.48 1.35 1.37
31 NYSE TPET Wed, May 31, 2023 1.40 1.50 1.36 1.38
30 NYSE TPET Tue, May 30, 2023 1.50 1.52 1.40 1.43
29 NYSE TPET Fri, May 26, 2023 1.52 1.60 1.45 1.47
28 NYSE TPET Thu, May 25, 2023 1.62 1.63 1.50 1.55
27 NYSE TPET Wed, May 24, 2023 1.60 1.62 1.53 1.62
26 NYSE TPET Tue, May 23, 2023 1.44 1.56 1.42 1.53
25 NYSE TPET Mon, May 22, 2023 1.59 1.59 1.41 1.44
24 NYSE TPET Fri, May 19, 2023 1.69 1.72 1.54 1.59
23 NYSE TPET Thu, May 18, 2023 1.78 1.78 1.62 1.69
22 NYSE TPET Wed, May 17, 2023 1.95 1.97 1.72 1.75
21 NYSE TPET Tue, May 16, 2023 2.20 2.22 1.90 1.95
20 NYSE TPET Mon, May 15, 2023 2.09 2.35 1.71 2.07
19 NYSE TPET Fri, May 12, 2023 1.96 2.06 1.88 2.01
18 NYSE TPET Thu, May 11, 2023 2.00 2.00 1.84 1.84
17 NYSE TPET Wed, May 10, 2023 2.00 2.00 1.92 1.98
16 NYSE TPET Tue, May 9, 2023 1.97 2.00 1.92 1.99
15 NYSE TPET Mon, May 8, 2023 2.01 2.06 1.95 1.97
14 NYSE TPET Fri, May 5, 2023 1.93 2.05 1.87 2.03
13 NYSE TPET Thu, May 4, 2023 1.95 2.00 1.86 1.87
12 NYSE TPET Wed, May 3, 2023 2.12 2.14 1.97 2.00
11 NYSE TPET Tue, May 2, 2023 2.14 2.14 1.89 2.10
10 NYSE TPET Mon, May 1, 2023 2.20 2.20 2.05 2.15
9 NYSE TPET Fri, Apr 28, 2023 2.15 2.20 2.05 2.05
8 NYSE TPET Thu, Apr 27, 2023 2.43 2.43 2.06 2.08
7 NYSE TPET Wed, Apr 26, 2023 2.38 2.38 2.10 2.10
6 NYSE TPET Tue, Apr 25, 2023 2.43 2.43 2.19 2.31
5 NYSE TPET Mon, Apr 24, 2023 2.20 2.30 2.05 2.20
4 NYSE TPET Fri, Apr 21, 2023 2.24 2.44 2.11 2.40
3 NYSE TPET Thu, Apr 20, 2023 2.07 2.25 1.76 2.22
2 NYSE TPET Wed, Apr 19, 2023 2.05 2.13 1.88 2.00
1 NYSE TPET Tue, Apr 18, 2023 2.65 3.00 1.90 2.27
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024