ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Trio Petroleum Corp. Common Stock (NY:TPET)

0.8500 -0.0250 (-2.86%)
Official Closing Price Updated: 8:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 0.8688 0.8688 0.8022 0.8500 406,333 -0.03(-2.86%)
Jan 08, 2026 0.8200 0.8797 0.7980 0.8750 526,490 +0.06(+6.97%)
Jan 07, 2026 0.8030 0.8496 0.7911 0.8180 442,897 -0.01(-0.73%)
Jan 06, 2026 0.8185 0.8574 0.8000 0.8240 528,483 -0.00(-0.46%)
Jan 05, 2026 0.8584 0.8900 0.7857 0.8278 10,614,244 +0.01(+1.07%)
Jan 02, 2026 0.7990 0.8195 0.7710 0.8190 83,890 +0.02(+3.15%)
Dec 31, 2025 0.8200 0.8500 0.7573 0.7940 257,013 -0.03(-3.18%)
Dec 30, 2025 0.8600 0.8900 0.8075 0.8201 203,376 -0.03(-3.45%)
Dec 29, 2025 0.7854 0.8500 0.7615 0.8494 225,015 +0.05(+6.40%)
Dec 26, 2025 0.7965 0.7999 0.7600 0.7983 100,948 -0.00(-0.19%)
Dec 24, 2025 0.7830 0.8288 0.7071 0.7998 161,343 -0.03(-3.64%)
Dec 23, 2025 0.7730 0.8358 0.7551 0.8300 260,201 +0.03(+3.94%)
Dec 22, 2025 0.7609 0.8050 0.7200 0.7985 764,008 +0.05(+6.61%)
Dec 19, 2025 0.7610 0.7610 0.7100 0.7490 351,112 +0.01(+1.22%)
Dec 18, 2025 0.8093 0.8093 0.7050 0.7400 1,096,806 -0.17(-18.68%)
Dec 17, 2025 0.7826 0.9400 0.7751 0.9100 1,292,251 +0.11(+14.39%)
Dec 16, 2025 0.7988 0.8290 0.7700 0.7955 75,898 -0.03(-4.11%)
Dec 15, 2025 0.8309 0.8445 0.7608 0.8296 328,171 -0.02(-2.40%)
Dec 12, 2025 0.8576 0.8790 0.8300 0.8500 81,999 -0.01(-0.89%)
Dec 11, 2025 0.8500 0.8576 0.8250 0.8576 55,430 +0.01(+0.78%)
Dec 10, 2025 0.8389 0.8762 0.8233 0.8510 150,674 +0.00(+0.12%)
Dec 09, 2025 0.8500 0.8500 0.8021 0.8500 215,742 -0.01(-1.05%)
Dec 08, 2025 0.9100 0.9100 0.8411 0.8590 73,547 -0.05(-5.89%)
Dec 05, 2025 0.8800 0.9140 0.8500 0.9128 187,127 +0.01(+1.42%)
Dec 04, 2025 0.9600 0.9600 0.8811 0.9000 575,511 +0.02(+1.69%)
Dec 03, 2025 0.8738 0.8999 0.8400 0.8850 126,910 +0.03(+3.30%)
Dec 02, 2025 0.9000 0.9297 0.8459 0.8567 181,557 -0.04(-4.86%)
Dec 01, 2025 0.8400 0.9399 0.8401 0.9005 226,272 +0.06(+6.92%)
Nov 28, 2025 0.8301 0.8477 0.8200 0.8422 62,606 +0.02(+2.71%)
Nov 26, 2025 0.8430 0.8935 0.8200 0.8200 132,580 -0.02(-2.79%)
Nov 25, 2025 0.8776 0.8776 0.8405 0.8435 60,635 -0.03(-2.93%)
Nov 24, 2025 0.8490 0.8690 0.8202 0.8690 116,484 +0.04(+4.64%)
Nov 21, 2025 0.8600 0.8600 0.8028 0.8305 111,856 -0.02(-2.71%)
Nov 20, 2025 0.9000 0.9185 0.8500 0.8536 95,281 -0.05(-5.72%)
Nov 19, 2025 0.9297 0.9402 0.8850 0.9054 130,946 -0.05(-5.68%)
Nov 18, 2025 0.9301 0.9599 0.9202 0.9599 90,712 +0.02(+2.17%)
Nov 17, 2025 0.9520 0.9554 0.9300 0.9395 58,545 -0.02(-2.26%)
Nov 14, 2025 0.9870 0.9870 0.9400 0.9612 124,939 -0.02(-2.44%)
Nov 13, 2025 1.000 1.010 0.9700 0.9852 63,551 -0.01(-1.48%)
Nov 12, 2025 1.030 1.030 0.9855 1.000 65,385 -0.02(-1.96%)
Nov 11, 2025 1.040 1.050 1.010 1.020 150,739 -0.03(-2.86%)
Nov 10, 2025 1.080 1.089 0.9630 1.050 352,253 +0.09(+9.39%)
Nov 07, 2025 0.9200 0.9651 0.9100 0.9599 183,152 +0.04(+4.30%)
Nov 06, 2025 0.9700 0.9700 0.9100 0.9203 150,411 -0.05(-5.12%)
Nov 05, 2025 0.9500 0.9700 0.9203 0.9700 139,874 +0.01(+1.54%)
Nov 04, 2025 0.9936 0.9986 0.9055 0.9553 1,204,922 -0.04(-4.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.