Trio Petroleum Corp. TPET
AMEX · Amerika Birleşik Devletleri · Enerji Mineralleri
$1,64-0,05 (-%2,96)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,64 | -%2,96 | $1,70 | $1,70 | $1,60 | 144,60K |
| 2026-09-30 | $1,69 | %0,00 | $1,72 | $1,75 | $1,68 | 190,90K |
| 2026-09-29 | $1,69 | -%0,59 | $1,69 | $1,72 | $1,67 | 129,00K |
| 2026-09-28 | $1,70 | -%0,58 | $1,76 | $1,78 | $1,70 | 224,40K |
| 2026-09-25 | $1,71 | %0,00 | $1,74 | $1,74 | $1,68 | 230,00K |
| 2026-09-24 | $1,71 | -%2,84 | $1,76 | $1,84 | $1,71 | 413,10K |
| 2026-09-23 | $1,76 | +%3,53 | $1,72 | $1,78 | $1,70 | 207,10K |
| 2026-09-22 | $1,70 | -%3,95 | $1,69 | $1,74 | $1,65 | 400,20K |
| 2026-09-21 | $1,77 | +%0,57 | $1,75 | $1,78 | $1,72 | 224,80K |
| 2026-09-18 | $1,76 | -%6,88 | $1,83 | $1,90 | $1,75 | 300,30K |
| 2026-09-17 | $1,89 | +%2,72 | $1,80 | $1,91 | $1,77 | 331,90K |
| 2026-09-16 | $1,84 | -%6,60 | $1,92 | $1,95 | $1,78 | 700,80K |
| 2026-09-15 | $1,97 | +%1,55 | $1,92 | $2,12 | $1,90 | 1,19M |
| 2026-09-14 | $1,94 | +%3,19 | $2,13 | $2,24 | $1,90 | 2,04M |
| 2026-09-11 | $1,88 | -%6,93 | $1,88 | $1,96 | $1,80 | 1,10M |
| 2026-09-10 | $2,02 | +%11,60 | $2,10 | $2,34 | $1,91 | 21,70M |
| 2026-09-09 | $1,81 | %0,00 | $1,84 | $1,92 | $1,81 | 244,90K |
| 2026-09-08 | $1,81 | +%2,84 | $1,74 | $1,90 | $1,73 | 358,50K |
| 2026-09-04 | $1,76 | -%1,12 | $1,77 | $1,77 | $1,71 | 83,90K |
| 2026-09-03 | $1,78 | %0,00 | $1,79 | $1,86 | $1,76 | 116,80K |
| 2026-09-02 | $1,78 | -%6,81 | $1,83 | $1,87 | $1,71 | 370,70K |
| 2026-09-01 | $1,91 | +%3,80 | $1,79 | $1,96 | $1,71 | 686,60K |
| 2026-08-31 | $1,84 | -%2,18 | $1,88 | $1,98 | $1,68 | 309,10K |
| 2026-08-28 | $1,88 | -%3,24 | $1,92 | $1,94 | $1,86 | 59,83K |
| 2026-08-27 | $1,94 | +%5,88 | $1,84 | $1,95 | $1,81 | 82,81K |
| 2026-08-26 | $1,84 | -%0,97 | $1,91 | $1,93 | $1,83 | 129,16K |
| 2026-08-25 | $1,85 | +%0,98 | $1,81 | $1,89 | $1,77 | 100,84K |
| 2026-08-24 | $1,84 | -%1,45 | $1,86 | $1,97 | $1,81 | 78,32K |
| 2026-08-21 | $1,86 | +%0,98 | $1,84 | $1,92 | $1,80 | 128,61K |
| 2026-08-20 | $1,85 | %0,00 | $1,81 | $1,89 | $1,81 | 71,42K |
| 2026-08-19 | $1,85 | -%19,29 | $1,86 | $1,92 | $1,83 | 247,41K |
| 2026-08-18 | $2,29 | +%1,60 | $2,33 | $2,34 | $2,25 | 384,06K |
| 2026-08-17 | $2,25 | +%1,63 | $2,23 | $2,30 | $2,16 | 148,77K |
| 2026-08-14 | $2,21 | +%0,82 | $2,20 | $2,25 | $2,16 | 76,79K |
| 2026-08-13 | $2,20 | -%3,94 | $2,24 | $2,27 | $2,15 | 69,62K |
| 2026-08-12 | $2,29 | -%3,79 | $2,35 | $2,38 | $2,23 | 69,32K |
| 2026-08-11 | $2,38 | +%1,54 | $2,33 | $2,38 | $2,25 | 130,77K |
| 2026-08-10 | $2,34 | +%11,11 | $2,18 | $2,34 | $2,11 | 112,17K |
| 2026-08-07 | $2,11 | -%2,50 | $2,15 | $2,20 | $2,00 | 110,90K |
| 2026-08-06 | $2,16 | -%6,25 | $2,30 | $2,34 | $2,11 | 228,69K |
| 2026-08-05 | $2,30 | -%1,92 | $2,34 | $2,37 | $2,26 | 107,26K |
| 2026-08-04 | $2,35 | -%3,69 | $2,38 | $2,44 | $2,34 | 115,52K |
| 2026-08-03 | $2,44 | -%3,56 | $2,47 | $2,47 | $2,38 | 119,77K |
| 2026-07-31 | $2,53 | -%1,40 | $2,57 | $2,59 | $2,50 | 165,89K |
| 2026-07-30 | $2,57 | -%1,04 | $2,60 | $2,61 | $2,47 | 111,27K |
| 2026-07-29 | $2,59 | +%7,87 | $2,54 | $2,61 | $2,43 | 239,02K |
| 2026-07-28 | $2,40 | -%0,37 | $2,37 | $2,42 | $2,30 | 146,27K |
| 2026-07-27 | $2,41 | -%8,84 | $2,40 | $2,47 | $2,31 | 277,61K |
| 2026-07-24 | $2,65 | -%8,70 | $2,84 | $2,90 | $2,54 | 554,22K |
| 2026-07-23 | $2,90 | +%2,22 | $2,91 | $3,05 | $2,82 | 745,48K |
| 2026-07-22 | $2,84 | -%1,25 | $2,77 | $2,87 | $2,73 | 129,73K |
| 2026-07-21 | $2,87 | +%0,31 | $2,75 | $2,87 | $2,71 | 169,91K |
| 2026-07-20 | $2,86 | -%3,64 | $2,95 | $2,95 | $2,74 | 348,43K |
| 2026-07-17 | $2,97 | +%2,17 | $2,97 | $3,01 | $2,74 | 269,13K |
| 2026-07-16 | $2,91 | +%2,54 | $2,79 | $2,92 | $2,75 | 165,86K |
| 2026-07-15 | $2,84 | +%1,61 | $2,77 | $2,85 | $2,70 | 151,14K |
| 2026-07-14 | $2,79 | -%7,46 | $2,88 | $2,96 | $2,66 | 346,29K |
| 2026-07-13 | $3,02 | +%7,72 | $2,84 | $3,11 | $2,80 | 1,12M |
| 2026-07-10 | $2,80 | %0,00 | $2,71 | $2,80 | $2,65 | 175,08K |
| 2026-07-09 | $2,80 | +%3,32 | $2,61 | $2,80 | $2,54 | 376,88K |
| 2026-07-08 | $2,71 | -%10,68 | $3,04 | $3,06 | $2,59 | 4,07M |
| 2026-07-07 | $3,03 | +%9,06 | $2,76 | $3,03 | $2,70 | 530,62K |
| 2026-07-06 | $2,78 | +%2,32 | $2,70 | $2,81 | $2,69 | 101,08K |
| 2026-07-02 | $2,72 | -%1,31 | $2,65 | $2,74 | $2,65 | 125,32K |
| 2026-07-01 | $2,75 | -%1,29 | $2,70 | $2,79 | $2,65 | 64,69K |
| 2026-06-30 | $2,79 | +%2,99 | $2,70 | $2,79 | $2,61 | 125,22K |
| 2026-06-29 | $2,71 | +%3,79 | $2,52 | $2,75 | $2,52 | 333,67K |
| 2026-06-26 | $2,61 | +%0,69 | $2,54 | $2,61 | $2,52 | 179,27K |
| 2026-06-25 | $2,59 | %0,00 | $2,54 | $2,67 | $2,43 | 226,22K |
| 2026-06-24 | $2,59 | -%2,04 | $2,61 | $2,79 | $2,43 | 149,17K |
| 2026-06-23 | $2,65 | -%2,00 | $2,65 | $2,73 | $2,61 | 80,03K |
| 2026-06-22 | $2,70 | -%1,32 | $2,70 | $2,79 | $2,63 | 111,20K |
| 2026-06-18 | $2,74 | +%1,33 | $2,65 | $2,79 | $2,61 | 176,53K |
| 2026-06-17 | $2,70 | -%0,99 | $2,70 | $2,88 | $2,65 | 124,51K |
| 2026-06-16 | $2,73 | +%5,57 | $2,60 | $2,76 | $2,55 | 147,10K |
| 2026-06-15 | $2,58 | -%12,23 | $2,64 | $2,67 | $2,53 | 355,33K |
| 2026-06-12 | $2,94 | -%5,22 | $2,97 | $3,02 | $2,84 | 306,89K |
| 2026-06-11 | $3,11 | -%13,32 | $3,38 | $3,44 | $3,09 | 1,19M |
| 2026-06-10 | $3,58 | +%12,75 | $3,22 | $3,82 | $3,18 | 3,08M |
| 2026-06-09 | $3,18 | -%6,37 | $3,24 | $3,28 | $3,08 | 453,71K |
| 2026-06-08 | $3,39 | +%6,20 | $3,19 | $3,49 | $3,17 | 1,44M |
| 2026-06-05 | $3,19 | -%6,82 | $3,36 | $3,38 | $3,19 | 112,03K |
| 2026-06-04 | $3,43 | -%1,80 | $3,42 | $3,49 | $3,27 | 206,01K |
| 2026-06-03 | $3,49 | +%2,11 | $3,37 | $3,58 | $3,37 | 178,84K |
| 2026-06-02 | $3,42 | -%5,00 | $3,35 | $3,59 | $3,35 | 196,48K |
| 2026-06-01 | $3,60 | +%9,89 | $3,41 | $3,61 | $3,34 | 426,11K |
| 2026-05-29 | $3,28 | -%0,82 | $3,32 | $3,36 | $3,17 | 105,68K |
| 2026-05-28 | $3,30 | +%4,56 | $3,23 | $3,41 | $3,23 | 263,72K |
| 2026-05-27 | $3,16 | -%3,31 | $3,13 | $3,22 | $3,11 | 92,92K |
| 2026-05-26 | $3,27 | -%0,82 | $3,29 | $3,42 | $3,15 | 221,14K |