Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Trio Petroleum (TPET.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.53 0.5554 0.4811 0.5215 73,054
5th Feb 2026 (Thu) 0.50 0.5251 0.4846 0.491 10,812
4th Feb 2026 (Wed) 0.6501 0.6501 0.4668 0.5096 33,244
3rd Feb 2026 (Tue) 0.6613 0.6664 0.64 0.66 18,455
2nd Feb 2026 (Mon) 0.699 0.70 0.62 0.63 45,069
30th Jan 2026 (Fri) 0.7913 0.7913 0.723 0.7266 11,275
29th Jan 2026 (Thu) 0.8493 0.854 0.79 0.8233 15,098
28th Jan 2026 (Wed) 0.825 0.8363 0.8155 0.84 12,299
27th Jan 2026 (Tue) 0.815 0.8481 0.79 0.84 40,538
26th Jan 2026 (Mon) 0.8415 0.8453 0.806 0.806 20,181
23rd Jan 2026 (Fri) 0.835 0.8749 0.8211 0.8749 24,766
22nd Jan 2026 (Thu) 0.81 0.8299 0.81 0.82 13,834
21st Jan 2026 (Wed) 0.85 0.85 0.7925 0.80 3,433
20th Jan 2026 (Tue) 0.805 0.842 0.80 0.841 12,531
19th Jan 2026 (Mon) 0.838 0.85 0.8322 0.85 6,333
16th Jan 2026 (Fri) 0.838 0.85 0.8322 0.85 6,333
15th Jan 2026 (Thu) 0.8599 0.8599 0.80 0.829 26,172
14th Jan 2026 (Wed) 0.875 0.9945 0.859 0.898 56,158
13th Jan 2026 (Tue) 0.8199 0.93 0.8199 0.8599 115,834
12th Jan 2026 (Mon) 0.809 0.87 0.78 0.8599 84,221
9th Jan 2026 (Fri) 0.84 0.86 0.805 0.85 42,954
8th Jan 2026 (Thu) 0.809 0.87 0.8019 0.875 17,330
7th Jan 2026 (Wed) 0.805 0.845 0.799 0.818 47,568
6th Jan 2026 (Tue) 0.8001 0.8525 0.8001 0.824 39,495
5th Jan 2026 (Mon) 0.8515 0.888 0.7858 0.8278 1,448,563
2nd Jan 2026 (Fri) 0.785 0.819 0.785 0.819 5,621
1st Jan 2026 (Thu) 0.8205 0.85 0.7683 0.794 33,443
31st Dec 2025 (Wed) 0.8205 0.85 0.7683 0.794 33,443
30th Dec 2025 (Tue) 0.8499 0.887 0.8202 0.8201 18,247
29th Dec 2025 (Mon) 0.7794 0.8494 0.7794 0.8494 20,620
26th Dec 2025 (Fri) 0.7613 0.7963 0.7613 0.7983 4,503
25th Dec 2025 (Thu) 0.7826 0.79 0.721 0.7998 16,765
24th Dec 2025 (Wed) 0.7826 0.79 0.721 0.7998 16,765
23rd Dec 2025 (Tue) 0.7725 0.835 0.7575 0.83 14,411
22nd Dec 2025 (Mon) 0.75 0.805 0.7211 0.7985 20,548
19th Dec 2025 (Fri) 0.731 0.75 0.7111 0.749 6,782
18th Dec 2025 (Thu) 0.781 0.781 0.7052 0.74 94,144
17th Dec 2025 (Wed) 0.791 0.93 0.78 0.91 76,440
16th Dec 2025 (Tue) 0.787 0.79 0.7711 0.7955 8,253
15th Dec 2025 (Mon) 0.8325 0.8325 0.767 0.8296 16,680
12th Dec 2025 (Fri) 0.8535 0.8535 0.83 0.85 2,330
11th Dec 2025 (Thu) 0.8342 0.8477 0.83 0.8576 599
10th Dec 2025 (Wed) 0.8394 0.874 0.8349 0.851 4,771
9th Dec 2025 (Tue) 0.8466 0.8466 0.81 0.85 5,917
8th Dec 2025 (Mon) 0.89 0.89 0.8499 0.859 3,563
FTSE 100 Latest
Value10,369.75
Change60.53