Trio Petroleum

TPET
🏛️ usa →
1.06
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:34 1.04 1.04 1.04 1.04 6.4K
09:37 1.03 1.03 1.03 1.03 0.2K
09:38 1.03 1.03 1.03 1.03 1.4K
09:40 1.03 1.03 1.03 1.03 0.9K
09:42 1.05 1.05 1.04 1.04 0.8K
09:43 1.03 1.03 1.03 1.03 1.1K
09:49 1.02 1.02 1.02 1.02 3.8K
09:50 1.04 1.04 1.04 1.04 0.3K
09:59 1.04 1.04 1.04 1.04 0.2K
10:01 1.02 1.02 1.02 1.02 2.7K
10:03 1.03 1.03 1.03 1.03 1.1K
10:07 1.03 1.03 1.03 1.03 1.3K
10:15 1.03 1.03 1.03 1.03 0.1K
10:17 1.04 1.04 1.03 1.03 0.8K
10:22 1.04 1.04 1.04 1.04 4.2K
10:23 1.04 1.05 1.03 1.05 58.6K
10:24 1.06 1.06 1.06 1.06 0.2K
10:25 1.05 1.05 1.05 1.05 0.3K
10:26 1.06 1.06 1.06 1.06 1.0K
10:27 1.06 1.06 1.06 1.06 13.0K
10:29 1.06 1.06 1.05 1.06 11.2K
10:32 1.06 1.06 1.06 1.06 1.0K
10:34 1.06 1.06 1.06 1.06 0.3K
10:35 1.06 1.06 1.06 1.06 5.0K
10:36 1.06 1.06 1.06 1.06 6.8K
10:37 1.05 1.05 1.05 1.05 0.6K
10:38 1.06 1.06 1.06 1.06 0.1K
10:41 1.06 1.06 1.06 1.06 0.1K
10:43 1.06 1.06 1.06 1.06 5.0K
10:44 1.05 1.05 1.05 1.05 1.7K
10:46 1.05 1.05 1.05 1.05 2.3K
10:47 1.06 1.06 1.06 1.06 0.4K
10:48 1.06 1.06 1.06 1.06 1.9K
10:50 1.06 1.06 1.06 1.06 13.4K
10:51 1.05 1.05 1.05 1.05 0.4K
10:55 1.06 1.06 1.05 1.05 5.2K
10:56 1.06 1.06 1.06 1.06 1.2K
10:58 1.05 1.06 1.05 1.05 22.6K
10:59 1.05 1.05 1.05 1.05 5.7K
11:00 1.06 1.06 1.05 1.05 2.4K
11:01 1.05 1.05 1.05 1.05 1.0K
11:05 1.06 1.06 1.06 1.06 3.1K
11:06 1.06 1.06 1.06 1.06 0.3K
11:07 1.06 1.06 1.06 1.06 8.1K
11:09 1.05 1.05 1.05 1.05 2.1K
11:14 1.06 1.06 1.05 1.05 1.4K
11:22 1.05 1.05 1.05 1.05 0.6K
11:29 1.06 1.06 1.06 1.06 0.4K
11:34 1.06 1.06 1.06 1.06 1.1K
11:38 1.06 1.06 1.06 1.06 0.8K
11:41 1.05 1.05 1.05 1.05 0.6K
11:44 1.05 1.05 1.05 1.05 3.3K
11:47 1.05 1.05 1.05 1.05 0.5K
11:54 1.05 1.05 1.05 1.05 2.6K
11:55 1.04 1.04 1.04 1.04 3.0K
11:56 1.05 1.05 1.05 1.05 0.9K
11:57 1.05 1.05 1.05 1.05 0.7K
12:02 1.05 1.05 1.05 1.05 2.6K
12:20 1.05 1.05 1.05 1.05 4.3K
12:25 1.05 1.05 1.05 1.05 1.0K
12:30 1.03 1.03 1.03 1.03 4.5K
12:32 1.05 1.05 1.05 1.05 1.6K
12:40 1.05 1.05 1.05 1.05 29.8K
12:49 1.05 1.06 1.05 1.06 5.7K
12:55 1.05 1.05 1.05 1.05 0.1K
12:56 1.06 1.06 1.06 1.06 0.1K
12:58 1.06 1.06 1.06 1.06 0.5K
13:02 1.06 1.06 1.06 1.06 2.8K
13:03 1.06 1.06 1.06 1.06 1.8K
13:04 1.05 1.05 1.05 1.05 1.1K
13:05 1.05 1.05 1.05 1.05 1.0K
13:24 1.05 1.05 1.05 1.05 0.7K
13:26 1.06 1.06 1.06 1.06 0.2K
13:27 1.06 1.06 1.06 1.06 22.7K
13:34 1.06 1.06 1.06 1.06 0.3K
13:37 1.06 1.06 1.06 1.06 1.1K
13:40 1.06 1.06 1.06 1.06 0.6K
13:43 1.06 1.06 1.06 1.06 0.2K
13:46 1.05 1.05 1.05 1.05 2.0K
13:47 1.05 1.05 1.05 1.05 2.0K
13:48 1.06 1.06 1.05 1.05 5.1K
13:53 1.06 1.06 1.06 1.06 0.2K
13:58 1.06 1.06 1.06 1.06 0.6K
14:04 1.06 1.06 1.06 1.06 1.1K
14:07 1.05 1.06 1.05 1.06 1.7K
14:16 1.05 1.05 1.05 1.05 0.5K
14:17 1.06 1.06 1.06 1.06 0.5K
14:20 1.06 1.06 1.05 1.05 2.7K
14:21 1.06 1.06 1.06 1.06 0.6K
14:22 1.05 1.05 1.05 1.05 2.0K
14:23 1.06 1.06 1.06 1.06 0.4K
14:24 1.06 1.06 1.06 1.06 1.2K
14:26 1.05 1.05 1.05 1.05 6.1K
14:27 1.05 1.05 1.05 1.05 4.8K
14:28 1.07 1.07 1.07 1.07 8.4K
14:32 1.08 1.08 1.08 1.08 0.4K
14:35 1.08 1.08 1.08 1.08 0.1K
14:38 1.08 1.08 1.07 1.07 2.6K
14:40 1.08 1.08 1.08 1.08 3.0K
14:41 1.07 1.07 1.07 1.07 0.1K
14:42 1.06 1.07 1.06 1.07 2.9K
14:56 1.07 1.07 1.07 1.07 0.5K
14:57 1.07 1.07 1.07 1.07 0.5K
15:00 1.07 1.07 1.07 1.07 2.1K
15:04 1.06 1.06 1.06 1.06 0.1K
15:05 1.05 1.05 1.05 1.05 0.5K
15:06 1.05 1.05 1.05 1.05 1.7K
15:07 1.07 1.07 1.05 1.05 3.6K
15:08 1.05 1.05 1.05 1.05 0.2K
15:09 1.05 1.05 1.05 1.05 0.8K
15:13 1.05 1.05 1.05 1.05 1.5K
15:14 1.07 1.07 1.07 1.07 0.1K
15:15 1.08 1.08 1.08 1.08 0.7K
15:22 1.04 1.04 1.04 1.04 4.3K
15:25 1.06 1.06 1.06 1.06 5.0K
15:28 1.04 1.04 1.04 1.04 1.2K
15:31 1.04 1.04 1.04 1.04 4.2K
15:39 1.04 1.04 1.04 1.04 4.1K
15:42 1.06 1.06 1.06 1.06 1.2K
15:43 1.04 1.04 1.04 1.04 3.4K
15:46 1.05 1.05 1.05 1.05 2.1K
15:49 1.04 1.04 1.04 1.04 1.5K
15:50 1.04 1.04 1.04 1.04 0.7K
15:51 1.05 1.05 1.04 1.04 9.9K
15:54 1.04 1.04 1.03 1.03 2.5K
15:55 1.05 1.05 1.05 1.05 26.0K
15:56 1.06 1.06 1.06 1.06 2.2K
15:57 1.05 1.05 1.05 1.05 1.1K
15:58 1.05 1.07 1.05 1.07 0.7K
15:59 1.04 1.07 1.04 1.04 2.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 1.09 1.10 1.05 1.06 0.2M
2025-09-26 1.13 1.21 1.06 1.11 0.9M
2025-09-25 1.09 1.15 1.07 1.13 0.4M
2025-09-24 1.06 1.15 1.03 1.09 0.4M
2025-09-23 1.04 1.08 1.02 1.06 0.4M
2025-09-22 1.07 1.07 1.00 1.03 0.2M
2025-09-19 1.05 1.09 1.04 1.06 0.3M
2025-09-18 1.05 1.13 1.05 1.05 0.2M
2025-09-17 1.18 1.19 1.08 1.09 0.2M
2025-09-16 1.21 1.21 1.18 1.19 0.1M
2025-09-15 1.18 1.22 1.15 1.21 0.1M
2025-09-12 1.21 1.25 1.16 1.17 0.1M
2025-09-11 1.19 1.25 1.16 1.20 0.1M
2025-09-10 1.13 1.30 1.13 1.29 0.4M
2025-09-09 1.10 1.20 1.10 1.15 0.3M
2025-09-08 1.07 1.15 1.07 1.11 0.1M
2025-09-05 1.12 1.15 1.11 1.13 0.0M
2025-09-04 1.13 1.15 1.11 1.14 0.1M
2025-09-03 1.12 1.15 1.12 1.15 0.1M
2025-09-02 1.14 1.14 1.08 1.14 0.1M
2025-08-29 1.12 1.14 1.10 1.11 0.1M
2025-08-28 1.12 1.14 1.11 1.13 0.1M
2025-08-27 1.10 1.15 1.09 1.13 0.1M
2025-08-26 1.12 1.12 1.10 1.11 0.1M
2025-08-25 1.12 1.13 1.07 1.10 0.1M
2025-08-22 1.04 1.09 1.04 1.05 0.1M
2025-08-21 1.08 1.08 1.04 1.07 0.1M
2025-08-20 1.05 1.07 1.03 1.06 0.2M
2025-08-19 1.12 1.12 1.03 1.06 0.1M
2025-08-18 1.13 1.14 1.10 1.12 0.1M
2025-08-15 1.09 1.15 1.06 1.15 0.2M
2025-08-14 1.08 1.10 1.00 1.10 0.1M
2025-08-13 1.13 1.13 1.07 1.09 0.1M
2025-08-12 1.11 1.12 1.08 1.12 0.2M
2025-08-11 1.12 1.15 1.09 1.11 0.2M
2025-08-08 1.12 1.19 1.11 1.13 0.1M
2025-08-07 1.14 1.15 1.10 1.14 0.1M
2025-08-06 1.16 1.20 1.11 1.13 0.3M
2025-08-05 1.15 1.18 1.13 1.14 0.2M
2025-08-04 1.16 1.17 1.13 1.16 0.1M
2025-08-01 1.17 1.20 1.10 1.18 0.2M
2025-07-31 1.13 1.18 1.13 1.15 0.2M
2025-07-30 1.24 1.24 1.15 1.18 0.4M
2025-07-29 1.20 1.28 1.15 1.23 0.8M
2025-07-28 1.17 1.20 1.16 1.17 0.3M
2025-07-25 1.15 1.20 1.15 1.18 0.2M
2025-07-24 1.18 1.21 1.18 1.19 0.1M
2025-07-23 1.20 1.22 1.18 1.20 0.1M
2025-07-22 1.20 1.23 1.19 1.22 0.1M
2025-07-21 1.24 1.26 1.18 1.20 0.1M
2025-07-18 1.24 1.25 1.19 1.20 0.2M
2025-07-17 1.20 1.29 1.16 1.27 0.4M
2025-07-16 1.15 1.22 1.15 1.19 0.3M
2025-07-15 1.21 1.22 1.16 1.19 0.3M
2025-07-14 1.26 1.26 1.21 1.21 0.3M
2025-07-11 1.23 1.29 1.23 1.27 0.1M
2025-07-10 1.28 1.28 1.21 1.23 0.2M
2025-07-09 1.30 1.32 1.25 1.27 0.3M
2025-07-08 1.29 1.33 1.26 1.29 0.3M
2025-07-07 1.35 1.35 1.30 1.32 0.2M
2025-07-03 1.36 1.36 1.32 1.33 0.1M
2025-07-02 1.35 1.39 1.29 1.34 0.5M
2025-07-01 1.24 1.37 1.21 1.35 0.5M
2025-06-30 1.22 1.27 1.20 1.24 0.2M
2025-06-27 1.21 1.31 1.19 1.23 0.5M
2025-06-26 1.20 1.25 1.17 1.18 0.5M
2025-06-25 1.28 1.34 1.21 1.21 0.9M
2025-06-24 1.38 1.46 1.32 1.36 1.6M
2025-06-23 1.74 2.29 1.66 1.73 10.8M
2025-06-20 1.43 1.62 1.32 1.57 2.2M
2025-06-18 1.70 1.90 1.40 1.41 11.9M
2025-06-17 1.27 1.65 1.24 1.51 4.7M
2025-06-16 1.43 1.45 1.24 1.31 2.7M
2025-06-13 1.50 1.84 1.24 1.42 22.1M
2025-06-12 1.31 1.44 1.20 1.25 1.8M
2025-06-11 1.10 1.35 1.09 1.31 1.5M
2025-06-10 1.11 1.18 1.10 1.13 0.3M
2025-06-09 1.16 1.17 1.08 1.11 0.1M
2025-06-06 1.10 1.14 1.09 1.12 0.2M
2025-06-05 1.11 1.15 1.07 1.09 0.1M
2025-06-04 1.11 1.16 1.11 1.11 0.1M
2025-06-03 1.14 1.19 1.11 1.15 0.1M
2025-06-02 1.10 1.15 1.10 1.15 0.1M
2025-05-30 1.07 1.16 1.07 1.08 0.1M
2025-05-29 1.12 1.13 1.08 1.10 0.1M
2025-05-28 1.09 1.12 1.07 1.10 0.2M
2025-05-27 1.18 1.20 1.10 1.13 0.3M
2025-05-23 1.22 1.26 1.18 1.18 0.4M
2025-05-22 1.26 1.31 1.11 1.28 0.8M
2025-05-21 1.23 1.34 1.20 1.25 3.3M
2025-05-20 1.19 1.20 1.14 1.17 0.6M
2025-05-19 1.18 1.22 1.16 1.18 0.1M
2025-05-16 1.18 1.23 1.17 1.19 0.2M
2025-05-15 1.20 1.22 1.17 1.17 0.1M
2025-05-14 1.22 1.23 1.17 1.22 0.1M
2025-05-13 1.28 1.28 1.18 1.23 0.2M
2025-05-12 1.30 1.30 1.22 1.28 0.1M
2025-05-09 1.25 1.30 1.23 1.24 0.1M
2025-05-08 1.25 1.31 1.25 1.28 0.1M
2025-05-07 1.36 1.36 1.23 1.26 0.1M
2025-05-06 1.25 1.41 1.22 1.27 0.3M
2025-05-05 1.25 1.28 1.22 1.25 0.0M
2025-05-02 1.23 1.28 1.20 1.22 0.1M
2025-05-01 1.22 1.33 1.17 1.28 0.2M
2025-04-30 1.24 1.26 1.17 1.20 0.1M
2025-04-29 1.26 1.27 1.21 1.23 0.1M
2025-04-28 1.29 1.33 1.25 1.28 0.1M
2025-04-25 1.32 1.33 1.24 1.30 0.1M
2025-04-24 1.31 1.31 1.25 1.29 0.1M
2025-04-23 1.25 1.29 1.22 1.29 0.2M
2025-04-22 1.25 1.28 1.23 1.25 0.1M
2025-04-21 1.23 1.29 1.20 1.29 0.1M
2025-04-17 1.21 1.25 1.19 1.23 0.1M
2025-04-16 1.18 1.27 1.18 1.22 0.1M
2025-04-15 1.19 1.23 1.17 1.18 0.1M
2025-04-14 1.30 1.32 1.17 1.20 0.3M
2025-04-11 1.50 1.50 1.26 1.30 0.1M
2025-04-10 1.35 1.49 1.31 1.40 0.3M
2025-04-09 1.33 1.40 1.17 1.35 0.3M
2025-04-08 1.39 1.44 1.33 1.34 0.2M
2025-04-07 1.37 1.44 1.31 1.41 0.1M
2025-04-04 1.48 1.52 1.34 1.41 0.1M
2025-04-03 1.46 1.51 1.41 1.51 0.1M
2025-04-02 1.35 1.55 1.35 1.49 0.5M
2025-04-01 1.36 1.44 1.36 1.42 0.1M
2025-03-31 1.37 1.41 1.33 1.38 0.2M
2025-03-28 1.37 1.42 1.32 1.36 0.2M
2025-03-27 1.49 1.49 1.34 1.39 0.1M
2025-03-26 1.40 1.56 1.36 1.48 0.3M
2025-03-25 1.35 1.43 1.35 1.38 0.1M
2025-03-24 1.37 1.42 1.29 1.35 0.2M
2025-03-21 1.38 1.46 1.31 1.36 0.1M
2025-03-20 1.42 1.45 1.38 1.39 0.1M
2025-03-19 1.35 1.45 1.35 1.38 0.1M
2025-03-18 1.42 1.44 1.36 1.39 0.1M
2025-03-17 1.27 1.51 1.25 1.45 0.6M
2025-03-14 1.20 1.29 1.20 1.26 0.1M
2025-03-13 1.28 1.35 1.17 1.19 0.2M
2025-03-12 1.28 1.30 1.23 1.26 0.2M
2025-03-11 1.28 1.35 1.25 1.30 0.2M
2025-03-10 1.33 1.34 1.24 1.27 0.1M
2025-03-07 1.37 1.38 1.26 1.33 0.1M
2025-03-06 1.25 1.44 1.22 1.35 0.3M
2025-03-05 1.25 1.28 1.20 1.27 0.1M
2025-03-04 1.31 1.32 1.06 1.23 0.4M
2025-03-03 1.42 1.45 1.34 1.38 0.3M
2025-02-28 1.46 1.49 1.38 1.40 0.2M
2025-02-27 1.40 1.64 1.40 1.46 1.0M
2025-02-26 1.30 1.41 1.30 1.38 0.2M
2025-02-25 1.38 1.38 1.28 1.31 0.2M
2025-02-24 1.37 1.42 1.30 1.36 0.4M
2025-02-21 1.48 1.52 1.36 1.39 0.7M
2025-02-20 1.65 1.67 1.47 1.48 0.6M
2025-02-19 1.72 1.75 1.63 1.63 0.4M
2025-02-18 1.71 1.75 1.66 1.72 0.3M
2025-02-14 1.60 1.84 1.56 1.72 0.8M
2025-02-13 1.52 1.59 1.47 1.58 0.3M
2025-02-12 1.55 1.61 1.52 1.54 0.6M
2025-02-11 1.73 1.73 1.51 1.54 1.3M
2025-02-10 1.75 1.83 1.70 1.70 0.6M
2025-02-07 1.77 1.79 1.70 1.71 0.3M
2025-02-06 1.73 1.85 1.70 1.77 0.6M
2025-02-05 1.70 1.79 1.66 1.78 0.5M
2025-02-04 1.75 1.93 1.72 1.72 0.8M
2025-02-03 1.89 2.03 1.76 1.84 2.9M
2025-01-31 1.89 1.89 1.70 1.76 0.7M
2025-01-30 1.91 2.04 1.82 1.85 1.0M
2025-01-29 1.68 1.97 1.65 1.87 1.9M
2025-01-28 1.68 1.73 1.60 1.65 0.8M
2025-01-27 1.61 1.78 1.54 1.74 1.6M
2025-01-24 1.93 1.97 1.51 1.58 2.7M
2025-01-23 2.30 2.32 2.00 2.01 2.3M
2025-01-22 2.32 2.50 2.18 2.31 2.7M
2025-01-21 2.50 3.25 2.12 2.66 45.9M
2025-01-17 1.90 1.98 1.75 1.78 0.7M
2025-01-16 2.00 2.09 1.84 1.98 3.2M
2025-01-15 1.89 1.89 1.63 1.80 1.8M
2025-01-14 2.28 2.30 1.92 1.97 1.8M
2025-01-13 2.13 3.15 2.00 2.24 12.3M
2025-01-10 1.88 2.29 1.72 1.92 5.0M
2025-01-08 2.00 2.61 1.40 2.04 89.3M
2025-01-07 1.07 1.52 1.05 1.27 4.7M
2025-01-06 1.15 1.15 1.01 1.07 0.8M
2025-01-03 1.19 1.19 1.08 1.15 0.8M
2025-01-02 1.23 1.25 1.15 1.17 1.1M