Skip to main content
TPET logo

Trio Petroleum Corp.

TPETNYSEAMERICANEnergyOil & Gas Exploration & Production

$1.58Today:- (-)1Y +35.71%

As of Oct 26, 2026 close

Market cap
$7.98M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.34$3.82
Volume (live)
-
Avg. volume (3M)
289.77K

Trio Petroleum (TPET) Historical Stock Prices

Analyze Trio Petroleum (TPET) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Trio Petroleum (TPET) Interactive Price Chart

Interactive historical price chart showing Trio Petroleum stock price movements and trends across multiple time periods.

Loading chart...

TPET Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TPET historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.601.621.581.581.58312.01K
Oct 23, 20261.511.781.511.721.72779.60K
Oct 22, 20261.511.551.451.521.52627.15K
Oct 21, 20261.471.541.421.461.46202.80K
Oct 20, 20261.581.581.481.511.51199.15K
Oct 19, 20261.501.581.501.541.5487.84K
Oct 16, 20261.471.601.441.571.57328.38K
Oct 15, 20261.541.541.451.471.47113.43K
Oct 14, 20261.611.621.541.551.5599.85K
Oct 13, 20261.561.631.501.601.60111.77K
Oct 12, 20261.601.611.561.571.5792.40K
Oct 9, 20261.611.651.581.621.62117.10K
Oct 8, 20261.621.671.591.631.63273.48K
Oct 7, 20261.581.631.561.591.59121.04K
Oct 6, 20261.531.621.491.571.57192.11K
Oct 5, 20261.601.601.521.551.55106.78K
Oct 2, 20261.601.611.571.611.61164.29K
Oct 1, 20261.701.701.601.631.63181.32K
Sep 30, 20261.721.751.681.691.69196.11K
Sep 29, 20261.691.721.671.691.69130.56K
Sep 28, 20261.761.781.701.701.70227.67K
Sep 25, 20261.741.741.681.711.71230.40K
Sep 24, 20261.761.841.711.711.71417.23K
Sep 23, 20261.721.781.701.761.76212.18K
Sep 22, 20261.691.741.651.701.70403.20K
Sep 21, 20261.751.781.721.771.77227.83K
Sep 18, 20261.831.901.751.761.76305.28K
Sep 17, 20261.801.911.771.891.89335.80K
Sep 16, 20261.921.951.781.841.84704.44K
Sep 15, 20261.922.121.901.971.971.19M
Sep 14, 20262.132.241.901.941.942.04M
Sep 11, 20261.881.961.801.881.881.10M
Sep 10, 20262.102.341.912.022.0221.70M
Sep 9, 20261.841.921.811.811.81245.59K
Sep 8, 20261.741.901.731.811.81361.55K
Sep 4, 20261.771.771.711.761.7687.42K
Sep 3, 20261.791.861.761.781.78121.98K
Sep 2, 20261.831.871.711.781.78370.94K
Sep 1, 20261.791.961.711.911.91695.51K
Aug 31, 20261.881.981.681.841.84311.02K
Aug 28, 20261.921.941.861.881.8859.83K
Aug 27, 20261.841.961.811.951.9482.81K
Aug 26, 20261.911.931.821.841.84130.27K
Aug 25, 20261.811.891.771.851.85101.26K
Aug 24, 20261.861.971.811.831.8378.61K
Aug 21, 20261.841.921.801.861.86128.62K
Aug 20, 20261.811.891.811.841.8471.42K
Aug 19, 20261.861.921.831.841.84247.41K
Aug 18, 20262.332.342.252.292.29384.05K
Aug 17, 20262.232.292.162.252.25148.76K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.