Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: TPET )

0.2302 -0.0158 (-6.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 07, 2024 0.2405 0.2405 0.2240 0.2302 1,013,544 -0.02(-6.42%)
Jun 06, 2024 0.2550 0.2599 0.2417 0.2460 1,100,547 -0.01(-5.38%)
Jun 05, 2024 0.2822 0.2891 0.2500 0.2600 1,948,317 +0.01(+2.60%)
Jun 04, 2024 0.2300 0.2640 0.2265 0.2534 2,237,965 +0.03(+12.12%)
Jun 03, 2024 0.2407 0.2415 0.2150 0.2260 2,007,155 -0.01(-3.91%)
May 31, 2024 0.2454 0.2499 0.2288 0.2352 1,524,996 -0.02(-7.04%)
May 30, 2024 0.2472 0.2600 0.2450 0.2530 845,421 +0.00(+1.20%)
May 29, 2024 0.2600 0.2616 0.2465 0.2500 1,102,121 -0.01(-4.51%)
May 28, 2024 0.2635 0.2713 0.2432 0.2618 1,173,277 -0.00(-0.61%)
May 24, 2024 0.2400 0.2692 0.2398 0.2634 1,853,211 +0.02(+9.75%)
May 23, 2024 0.2500 0.2499 0.2250 0.2400 2,360,117 -0.01(-5.21%)
May 22, 2024 0.2700 0.2700 0.2030 0.2532 2,356,453 -0.01(-5.45%)
May 21, 2024 0.2700 0.2780 0.2654 0.2678 1,388,760 -0.01(-4.01%)
May 20, 2024 0.2805 0.2893 0.2662 0.2790 4,988,665 -0.00(-0.21%)
May 17, 2024 0.2849 0.2875 0.2638 0.2796 3,554,186 -0.00(-1.55%)
May 16, 2024 0.2956 0.3088 0.2715 0.2840 3,126,517 -0.00(-1.01%)
May 15, 2024 0.3260 0.3350 0.2803 0.2869 4,027,098 -0.04(-11.86%)
May 14, 2024 0.3248 0.3460 0.3130 0.3255 3,525,679 -0.02(-7.05%)
May 13, 2024 0.3500 0.3709 0.3460 0.3502 2,595,402 -0.01(-2.67%)
May 10, 2024 0.3641 0.3850 0.3448 0.3598 2,284,081 -0.01(-2.89%)
May 09, 2024 0.3600 0.3804 0.3575 0.3705 2,206,233 +0.02(+5.86%)
May 08, 2024 0.3528 0.3620 0.3400 0.3500 2,049,513 -0.01(-3.10%)
May 07, 2024 0.3829 0.3883 0.3550 0.3612 2,967,387 -0.03(-8.56%)
May 06, 2024 0.3800 0.4330 0.3800 0.3950 7,502,777 +0.02(+5.61%)
May 03, 2024 0.3700 0.3955 0.3580 0.3740 5,526,319 +0.02(+4.88%)
May 02, 2024 0.3322 0.3720 0.3266 0.3566 4,037,453 +0.02(+6.42%)
May 01, 2024 0.3302 0.3500 0.3206 0.3351 3,627,723 +0.01(+3.39%)
Apr 30, 2024 0.3300 0.3659 0.3112 0.3241 8,481,281 -0.01(-2.76%)
Apr 29, 2024 0.3461 0.3540 0.3050 0.3333 6,573,131 -0.03(-9.48%)
Apr 26, 2024 0.3933 0.3950 0.3600 0.3682 6,515,692 -0.00(-0.46%)
Apr 25, 2024 0.3700 0.3850 0.3504 0.3699 6,976,332 -0.03(-7.87%)
Apr 24, 2024 0.4300 0.4862 0.3775 0.4015 41,525,524 +0.04(+11.50%)
Apr 23, 2024 0.3400 0.3729 0.3342 0.3601 8,263,083 -0.02(-4.51%)
Apr 22, 2024 0.3490 0.4000 0.3453 0.3771 11,428,923 -0.02(-5.13%)
Apr 19, 2024 0.4000 0.4434 0.3538 0.3975 52,713,432 +0.07(+21.23%)
Apr 18, 2024 0.2886 0.4230 0.2870 0.3279 34,004,404 -0.01(-3.56%)
Apr 17, 2024 0.3900 0.3893 0.2813 0.3400 32,411,312 -0.15(-30.31%)
Apr 16, 2024 0.5300 0.5650 0.4600 0.4879 42,298,344 -0.14(-22.56%)
Apr 15, 2024 0.5869 0.7196 0.4800 0.6300 180,862,976 +0.11(+22.09%)
Apr 12, 2024 0.2800 0.6939 0.2600 0.5160 340,343,680 +0.28(+123.28%)
Apr 11, 2024 0.2600 0.2882 0.1995 0.2311 67,251,072 +0.05(+26.08%)
Apr 10, 2024 0.1300 0.2571 0.1216 0.1833 62,706,176 +0.06(+48.18%)
Apr 09, 2024 0.1518 0.1540 0.1212 0.1237 9,778,202 -0.04(-26.15%)
Apr 08, 2024 0.1790 0.1790 0.1410 0.1675 13,222,756 -0.01(-6.79%)
Apr 05, 2024 0.1426 0.1870 0.1373 0.1797 31,639,614 +0.03(+23.93%)
Apr 04, 2024 0.1050 0.1469 0.1050 0.1450 21,875,966 +0.01(+11.54%)
Apr 03, 2024 0.1299 0.1359 0.1051 0.1300 18,986,976 -0.02(-12.46%)
Apr 02, 2024 0.2200 0.2300 0.1446 0.1485 206,088,096 +0.05(+43.76%)
Apr 01, 2024 0.0928 0.1400 0.0892 0.1033 18,685,768 +0.02(+21.53%)
Mar 28, 2024 0.0805 0.0894 0.0803 0.0850 1,015,442 +0.00(+2.41%)
Mar 27, 2024 0.0944 0.0959 0.0870 0.0830 1,745,888 -0.01(-12.54%)
Mar 26, 2024 0.0950 0.0951 0.0903 0.0949 464,021 +0.00(+0.74%)
Mar 25, 2024 0.1029 0.1029 0.0925 0.0942 607,779 -0.00(-3.88%)
Mar 22, 2024 0.1000 0.1038 0.0905 0.0980 1,544,479 -0.00(-2.97%)
Mar 21, 2024 0.1054 0.1090 0.0980 0.1010 958,907 -0.00(-3.81%)
Mar 20, 2024 0.1080 0.1099 0.1030 0.1050 902,087 -0.00(-2.78%)
Mar 19, 2024 0.1100 0.1148 0.1030 0.1080 1,280,025 -0.00(-1.73%)
Mar 18, 2024 0.1100 0.1150 0.1058 0.1099 704,763 +0.00(+0.27%)
Mar 15, 2024 0.1132 0.1132 0.1021 0.1096 626,122 -0.00(-3.01%)
Mar 14, 2024 0.1127 0.1150 0.1080 0.1130 628,575 +0.00(+1.80%)
Mar 13, 2024 0.1200 0.1236 0.1066 0.1110 981,704 -0.01(-8.19%)
Mar 12, 2024 0.1210 0.1297 0.1055 0.1209 2,090,782 -0.01(-6.28%)
Mar 11, 2024 0.1260 0.1490 0.1150 0.1290 6,076,995 +0.01(+8.13%)
Mar 08, 2024 0.1100 0.1221 0.1007 0.1193 4,242,933 +0.02(+18.47%)
Mar 07, 2024 0.1200 0.1150 0.0985 0.1007 1,616,710 -0.01(-10.09%)
Mar 06, 2024 0.0970 0.1180 0.0937 0.1120 6,374,636 +0.01(+12.22%)
Mar 05, 2024 0.1000 0.1050 0.0940 0.0998 1,218,717 -0.00(-0.20%)
Mar 04, 2024 0.1150 0.1199 0.0991 0.1000 1,073,810 -0.01(-8.93%)
Mar 01, 2024 0.0981 0.1138 0.0960 0.1098 1,268,095 +0.01(+14.26%)
Feb 29, 2024 0.1070 0.1070 0.0945 0.0961 703,862 -0.01(-6.70%)
Feb 28, 2024 0.1080 0.1108 0.0981 0.1030 1,067,223 -0.01(-7.29%)
Feb 27, 2024 0.1125 0.1200 0.1060 0.1111 749,381 +0.00(+0.91%)
Feb 26, 2024 0.1076 0.1200 0.1076 0.1101 662,445 -0.00(-0.72%)
Feb 23, 2024 0.1140 0.1149 0.1005 0.1109 608,744 +0.00(+1.74%)
Feb 22, 2024 0.1210 0.1257 0.1033 0.1090 1,154,642 -0.02(-13.49%)
Feb 21, 2024 0.1266 0.1310 0.1230 0.1260 664,001 -0.00(-1.33%)
Feb 20, 2024 0.1306 0.1377 0.1222 0.1277 780,817 -0.00(-3.40%)
Feb 16, 2024 0.1310 0.1419 0.1310 0.1322 672,674 -0.00(-2.15%)
Feb 15, 2024 0.1388 0.1500 0.1310 0.1351 1,393,312 -0.01(-3.57%)
Feb 14, 2024 0.1345 0.1450 0.1290 0.1401 626,355 +0.00(+3.47%)
Feb 13, 2024 0.1370 0.1378 0.1311 0.1354 443,240 -0.00(-1.17%)
Feb 12, 2024 0.1360 0.1392 0.1320 0.1370 1,213,018 +0.00(+3.71%)
Feb 09, 2024 0.1450 0.1450 0.1300 0.1321 722,914 -0.01(-4.69%)
Feb 08, 2024 0.1330 0.1431 0.1260 0.1386 998,528 +0.00(+0.43%)
Feb 07, 2024 0.1491 0.1563 0.1341 0.1380 1,937,630 -0.02(-13.75%)
Feb 06, 2024 0.1372 0.1613 0.1347 0.1600 5,391,662 -0.05(-25.58%)
Feb 05, 2024 0.2289 0.2290 0.2004 0.2150 7,139,468 -0.01(-6.44%)
Feb 02, 2024 0.2395 0.2500 0.2021 0.2298 9,328,142 -0.01(-4.25%)
Feb 01, 2024 0.1635 0.3300 0.1514 0.2400 61,358,104 +0.08(+46.16%)
Jan 31, 2024 0.1725 0.1826 0.1600 0.1642 845,861 -0.01(-6.92%)
Jan 30, 2024 0.1990 0.1999 0.1619 0.1764 1,180,211 -0.02(-11.36%)
Jan 29, 2024 0.2000 0.2062 0.1910 0.1990 232,214 +0.01(+4.19%)
Jan 26, 2024 0.1941 0.1995 0.1904 0.1910 235,230 -0.00(-1.55%)
Jan 25, 2024 0.1902 0.2000 0.1901 0.1940 128,450 +0.00(+2.11%)
Jan 24, 2024 0.1900 0.2038 0.1900 0.1900 227,820 -0.01(-3.06%)
Jan 23, 2024 0.2200 0.2200 0.1910 0.1960 910,077 -0.02(-10.91%)
Jan 22, 2024 0.2000 0.2318 0.1950 0.2200 1,024,971 +0.02(+10.55%)
Jan 19, 2024 0.2227 0.2366 0.1850 0.1990 576,210 -0.01(-5.55%)
Jan 18, 2024 0.2265 0.2298 0.2066 0.2107 392,487 -0.02(-7.43%)
Jan 17, 2024 0.2690 0.2690 0.2200 0.2276 941,109 -0.04(-14.50%)
Jan 16, 2024 0.2800 0.2869 0.2610 0.2662 292,860 -0.02(-7.22%)
Jan 12, 2024 0.2710 0.2980 0.2700 0.2869 201,368 +0.02(+7.86%)
Jan 11, 2024 0.2700 0.2783 0.2600 0.2660 227,082 +0.02(+6.40%)
Jan 10, 2024 0.2819 0.2819 0.2500 0.2500 582,303 -0.04(-13.97%)
Jan 09, 2024 0.3100 0.3100 0.2707 0.2906 503,153 -0.02(-5.34%)
Jan 08, 2024 0.3100 0.3194 0.2946 0.3070 384,144 -0.00(-0.94%)
Jan 05, 2024 0.3200 0.3200 0.3000 0.3099 332,095 +0.01(+3.33%)
Jan 04, 2024 0.3070 0.3099 0.2900 0.2999 343,903 -0.01(-3.23%)
Jan 03, 2024 0.3296 0.3598 0.2937 0.3099 2,280,476 -0.01(-1.65%)
Jan 02, 2024 0.3100 0.3280 0.3050 0.3151 349,705 +0.01(+1.68%)
Dec 29, 2023 0.3064 0.3151 0.3051 0.3099 139,838 -0.01(-1.65%)
Dec 28, 2023 0.3169 0.3200 0.2950 0.3151 274,236 +0.00(+0.96%)
Dec 27, 2023 0.3200 0.3240 0.3000 0.3121 248,539 +0.01(+4.10%)
Dec 26, 2023 0.3135 0.3135 0.2900 0.2998 434,822 +0.00(+0.27%)
Dec 22, 2023 0.3000 0.3157 0.2956 0.2990 299,384 -0.00(-0.33%)
Dec 21, 2023 0.3000 0.3139 0.2916 0.3000 262,032 -0.00(-1.09%)
Dec 20, 2023 0.3236 0.3298 0.2910 0.3033 587,628 -0.02(-5.22%)
Dec 19, 2023 0.3690 0.3690 0.3200 0.3200 303,998 -0.02(-5.88%)
Dec 18, 2023 0.3300 0.3590 0.3050 0.3400 342,571 -0.00(-1.45%)
Dec 15, 2023 0.3360 0.3700 0.3360 0.3450 350,891 +0.00(+1.47%)
Dec 14, 2023 0.3300 0.3500 0.3201 0.3400 341,418 +0.02(+6.55%)
Dec 13, 2023 0.3060 0.3300 0.3060 0.3191 104,892 -0.00(-0.47%)
Dec 12, 2023 0.3200 0.3400 0.3120 0.3206 279,068 +0.01(+3.09%)
Dec 11, 2023 0.3200 0.3250 0.3000 0.3110 141,416 +0.00(+0.35%)
Dec 08, 2023 0.3100 0.3279 0.2950 0.3099 349,934 +0.00(+0.94%)
Dec 07, 2023 0.3160 0.3280 0.2950 0.3070 328,637 +0.00(+0.46%)
Dec 06, 2023 0.3300 0.3356 0.3056 0.3056 171,680 -0.02(-6.03%)
Dec 05, 2023 0.3300 0.3450 0.3200 0.3252 163,288 -0.01(-2.93%)
Dec 04, 2023 0.3300 0.3500 0.3200 0.3350 366,576 +0.00(+0.06%)
Dec 01, 2023 0.3350 0.3482 0.3250 0.3348 173,795 +0.02(+5.28%)
Nov 30, 2023 0.3498 0.3505 0.3120 0.3180 304,224 -0.02(-6.53%)
Nov 29, 2023 0.3579 0.3650 0.3371 0.3402 121,910 -0.02(-4.49%)
Nov 28, 2023 0.3700 0.3799 0.3500 0.3562 127,369 -0.01(-3.94%)
Nov 27, 2023 0.3301 0.3780 0.3301 0.3708 268,780 +0.03(+9.22%)
Nov 24, 2023 0.3300 0.3400 0.3300 0.3395 49,616 +0.00(+0.74%)
Nov 22, 2023 0.3200 0.3400 0.3200 0.3370 111,674 +0.01(+4.27%)
Nov 21, 2023 0.3100 0.3350 0.3035 0.3232 309,526 +0.01(+2.64%)
Nov 20, 2023 0.3050 0.3340 0.3050 0.3149 197,730 +0.01(+1.91%)
Nov 17, 2023 0.3207 0.3305 0.3005 0.3090 466,108 -0.01(-3.59%)
Nov 16, 2023 0.3413 0.3479 0.3200 0.3205 351,625 -0.03(-8.06%)
Nov 15, 2023 0.3600 0.3720 0.3300 0.3486 836,103 -0.00(-1.25%)
Nov 14, 2023 0.3700 0.4065 0.3530 0.3530 709,497 -0.01(-1.62%)
Nov 13, 2023 0.3700 0.3988 0.3551 0.3588 641,382 +0.00(+1.04%)
Nov 10, 2023 0.3612 0.3673 0.3339 0.3551 502,390 +0.03(+8.46%)
Nov 09, 2023 0.3185 0.4000 0.3100 0.3274 1,660,929 +0.01(+3.51%)
Nov 08, 2023 0.3339 0.3500 0.3160 0.3163 333,623 -0.01(-4.15%)
Nov 07, 2023 0.3200 0.3499 0.3050 0.3300 576,292 +0.00(+0.15%)
Nov 06, 2023 0.3698 0.3799 0.3225 0.3295 933,535 -0.08(-20.04%)
Nov 03, 2023 0.4612 0.4700 0.4000 0.4121 2,126,246 -0.06(-13.33%)
Nov 02, 2023 0.4300 0.5100 0.4000 0.4755 1,451,389 -0.02(-3.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.