Trio Petroleum Corp. (TPET) AMEX

0.46

-0.0137(-2.91%)

Updated at May 08 04:00PM

Currency In USD

TPET Historical Return

If you invested $1000 in Trio Petroleum Corp. (TPET) since IPO date, it would be worth $10.07 as of May 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $11.48, while $1000 invested 1 year ago would be worth $368.55. This corresponds to total returns of -98.99%, -98.85%, -63.15%, respectively, with annualized returns of -77.75%, -77.41%, -63.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TPET Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 08, 2026	0.47	0.46	0.46	0.48	0.43	2.5M
May 07, 2026	0.46	0.46	0.46	0.47	0.46	2.59M
May 06, 2026	0.46	0.46	0.46	0.48	0.46	4.17M
May 05, 2026	0.52	0.51	0.51	0.52	0.5	1.71M
May 04, 2026	0.51	0.54	0.54	0.55	0.51	3.53M
May 01, 2026	0.52	0.54	0.54	0.54	0.5	3.24M
April 30, 2026	0.55	0.53	0.53	0.55	0.52	3.13M
April 29, 2026	0.51	0.56	0.56	0.58	0.49	8.9M
April 28, 2026	0.53	0.51	0.51	0.53	0.5	3.92M
April 27, 2026	0.5	0.51	0.51	0.52	0.49	2.48M
April 24, 2026	0.51	0.5	0.5	0.51	0.49	2.76M
April 23, 2026	0.53	0.53	0.53	0.54	0.49	5.49M
April 22, 2026	0.52	0.52	0.52	0.54	0.5	7M
April 21, 2026	0.48	0.58	0.58	0.59	0.47	17.76M
April 20, 2026	0.46	0.49	0.49	0.5	0.46	4.07M
April 17, 2026	0.47	0.46	0.46	0.48	0.45	6.13M
April 16, 2026	0.51	0.51	0.51	0.52	0.49	4.09M
April 15, 2026	0.5	0.51	0.51	0.52	0.49	3.32M
April 14, 2026	0.5	0.51	0.51	0.51	0.48	5.88M
April 13, 2026	0.55	0.53	0.53	0.59	0.52	15.33M
April 10, 2026	0.51	0.5	0.5	0.53	0.5	5.87M
April 09, 2026	0.55	0.54	0.54	0.57	0.49	11.16M
April 08, 2026	0.5	0.61	0.61	0.61	0.46	20.37M
April 07, 2026	0.68	0.71	0.71	0.74	0.68	14.13M
April 06, 2026	0.7	0.68	0.68	0.73	0.67	11.5M
April 02, 2026	0.84	0.74	0.74	0.85	0.72	43.48M
April 01, 2026	0.63	0.69	0.69	0.7	0.62	8.56M
March 31, 2026	0.75	0.69	0.69	0.76	0.66	12.1M
March 30, 2026	0.86	0.84	0.84	0.88	0.8	12.45M
March 27, 2026	0.8	0.92	0.92	0.96	0.72	19.45M
March 26, 2026	0.85	0.8	0.8	0.92	0.79	21.22M
March 25, 2026	0.8	0.82	0.82	0.82	0.67	14.53M
March 24, 2026	0.88	0.85	0.85	0.92	0.81	16.77M
March 23, 2026	0.9	0.85	0.85	0.91	0.8	24.88M
March 20, 2026	1.05	1.02	1.02	1.05	0.93	13.16M
March 19, 2026	1.19	1.06	1.06	1.19	1	22.13M
March 18, 2026	1.25	1.11	1.11	1.34	1	48.97M
March 17, 2026	1.13	1.05	1.05	1.16	1.04	11.49M
March 16, 2026	1.34	1.16	1.16	1.34	1.14	23.08M
March 13, 2026	1.6	1.52	1.52	1.62	1.47	20.21M
March 12, 2026	1.7	1.77	1.77	1.88	1.63	54.59M
March 11, 2026	1.53	1.48	1.48	1.63	1.41	26.63M
March 10, 2026	1.78	1.56	1.56	1.79	1.34	56.37M
March 09, 2026	2.26	1.7	1.7	2.33	1.6	120.69M
March 06, 2026	2.1	1.93	1.93	2.4	1.82	260.93M
March 05, 2026	1	1.59	1.59	2.5	1	399.25M
March 04, 2026	1.8	0.85	0.85	1.8	0.78	111.7M
March 03, 2026	1.9	1.95	1.95	2.1	1.54	300.89M
March 02, 2026	1.05	1.12	1.12	1.36	0.93	438.51M
February 27, 2026	0.4	0.42	0.42	0.43	0.38	6.96M
February 26, 2026	0.38	0.38	0.38	0.41	0.37	1.52M
February 25, 2026	0.38	0.39	0.39	0.4	0.36	1.47M
February 24, 2026	0.4	0.4	0.4	0.4	0.38	950,620
February 23, 2026	0.4	0.4	0.4	0.41	0.38	2.46M
February 20, 2026	0.47	0.41	0.41	0.47	0.39	4.11M
February 19, 2026	0.44	0.47	0.47	0.48	0.43	5.09M
February 18, 2026	0.39	0.42	0.42	0.47	0.39	3.14M
February 17, 2026	0.4	0.38	0.38	0.42	0.37	731,300
February 13, 2026	0.4	0.41	0.41	0.44	0.4	556,042
February 12, 2026	0.47	0.43	0.43	0.48	0.41	371,837