Trio Petroleum Corp.
TPETAMEXEnergy● Active
$0.38
+$0.02(+6.11%)
Market Cap$3921585
P/E Ratio—
52W High$2.5
52W Low$0.34
Trio Petroleum Corp.（TPET）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tpet · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$60.00
Apr 18, 2023
-99.4% from here
5-Year Low5Y
$0.3400
May 22, 2026
+10.8% from low
IPO Priceadj.
$45.40
Apr 18, 2023
-99.2% since IPO
1 Year Ago
$1.11
Jun 9, 2025
-66.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TPET
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.36 | $0.39 | $0.35 | $0.38 | $0.38 | 12.8M | +6.11% |
| Jun 5, 2026 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 1.0M | -4.88% |
| Jun 4, 2026 | $0.38 | $0.39 | $0.36 | $0.38 | $0.38 | 1.9M | +0.13% |
| Jun 3, 2026 | $0.37 | $0.40 | $0.37 | $0.39 | $0.39 | 1.6M | +3.80% |
| Jun 2, 2026 | $0.37 | $0.40 | $0.37 | $0.38 | $0.38 | 1.8M | +2.15% |
| Jun 1, 2026 | $0.38 | $0.40 | $0.37 | $0.40 | $0.40 | 3.8M | +5.65% |
| May 29, 2026 | $0.37 | $0.37 | $0.35 | $0.36 | $0.36 | 951K | -1.36% |
| May 28, 2026 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 2.4M | +2.23% |
| May 27, 2026 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 842K | +0.95% |
| May 26, 2026 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 2.0M | -0.63% |
| May 22, 2026 | $0.37 | $0.39 | $0.34 | $0.37 | $0.37 | 3.9M | -0.79% |
| May 21, 2026 | $0.39 | $0.39 | $0.36 | $0.39 | $0.39 | 1.9M | -0.41% |
| May 20, 2026 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 1.7M | -1.80% |
| May 19, 2026 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 2.9M | -1.15% |
| May 18, 2026 | $0.40 | $0.40 | $0.37 | $0.39 | $0.39 | 3.0M | -1.50% |
| May 15, 2026 | $0.40 | $0.41 | $0.39 | $0.41 | $0.41 | 3.4M | +3.25% |
| May 14, 2026 | $0.39 | $0.40 | $0.36 | $0.39 | $0.39 | 2.9M | +1.11% |
| May 13, 2026 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 2.1M | -1.33% |
| May 12, 2026 | $0.44 | $0.44 | $0.39 | $0.39 | $0.39 | 5.2M | -10.82% |
| May 11, 2026 | $0.45 | $0.47 | $0.43 | $0.43 | $0.43 | 3.6M | -3.19% |
Showing 1–20 of 788 records
Annual Stock Price Performance · TPET
Jan 1 → Dec 31 · 4 years2026-52.9%$0.80 → $0.38
-52.9%
2025-35.4%$1.23 → $0.79
-35.4%
2024-80.2%$6.12 → $1.21
-80.2%
2023-88.3%$53.00 → $6.20
-88.3%
Best Year2025 · -35.4%
Worst Year2023 · -88.3%
Positive Years0 / 4
Avg Annual Return-64.2%
4Y Total Return-99.3%
4Y CAGR~-71.0% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in TPET?
If you invested $1,000 in TPET at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8
Total Return-99.2%
CAGR~-79.8% / yr
Profit$-992
Based on Apr 18, 2023 · $45.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Trio Petroleum Corp.（TPET）所属板块为 Energy，主要交易场所为 AMEX。本页行情快照中的最近价为 $0.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TPET 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TPET 历史股价FMP 日线复权 OHLCV