NYSE American · TPET · stock
Trio Petroleum Corp (TPET) stock price history
Every NYSE American trading session of Trio Petroleum Corp from Apr 18, 2023 to Sep 28, 2026: 865 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TPET adjusted close, 2023 to 2026
- $48.00
- All time high, 2023
- $2.50
- 52 week high, $0.2000 low
- 865
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
TPET key facts
- Trio Petroleum Corp (TPET) closed at $1.70 on Sep 28, 2026 on NYSE American.
- TPET's all time high close is $48.00, set on Apr 21, 2023; its all time low close is $0.2050 on Aug 19, 2026.
- TPET's 52 week range is $0.2000 to $2.50.
- TPET returned +53.2% over the year to Sep 28, 2026.
- Since Apr 18, 2023 TPET returned -96%, -61.4% a year compounded.
- TPET's deepest drawdown was -99.6% from Apr 21, 2023 to Aug 19, 2026.
- DataCedar holds 865 daily sessions of TPET history from Apr 18, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TPET price chart, 2023 to 2026
TPET returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.6% |
| 3 months | +486.2% |
| 6 months | +85.2% |
| Year to date | +107.3% |
| 1 year | +53.2% |
| 3 years | -85.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 18, 2023 | -96.3% |
| Compound annual growth, 3.4 years | -61.4% |
TPET records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $48.00 on Apr 21, 2023
- All time low close
- $0.2050 on Aug 19, 2026
- 52 week high
- $2.50 on Mar 5, 2026
- 52 week low
- $0.2000 on Aug 21, 2026
- Deepest drawdown
- -99.6% from Apr 21, 2023 to Aug 19, 2026, not yet recovered
- Best single session
- +787.0% on Aug 24, 2026
- Worst single session
- -56.5% on Mar 4, 2026
- Volatility, 1 year annualised
- 287.3%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2025, -34%
- Worst calendar year
- 2024, -80%
TPET price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Apr 18, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.7990 | $2.50 | $0.2000 | $1.70 | +114.1% | 2.6B | 185 |
| 2025 | $1.23 | $3.25 | $0.7050 | $0.7940 | -34.4% | 311M | 250 |
| 2024 | $6.12 | $14.40 | $0.7900 | $1.21 | -80.5% | 231.1M | 252 |
| 2023 | $53.00 | $60.00 | $5.22 | $6.20 | n/a | 4M | 178 |
TPET monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.70 | -7.6% |
| August 2026 | $1.84 | +554.8% |
| July 2026 | $0.2810 | -9.4% |
| June 2026 | $0.3100 | -14.8% |
| May 2026 | $0.3640 | -31.5% |
| April 2026 | $0.5310 | -23.0% |
| March 2026 | $0.6900 | +64.3% |
| February 2026 | $0.4200 | -42.2% |
| January 2026 | $0.7270 | -8.4% |
| December 2025 | $0.7940 | -5.7% |
| November 2025 | $0.8420 | -18.3% |
| October 2025 | $1.03 | -1.9% |
About the TPET data
Daily bars. 865 sessions from Apr 18, 2023 to Sep 28, 2026, one row per NYSE American trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE American trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 18, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TPET/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE American
- TOPP Toppoint Holdings Inc.
- TOPS Top Ships INC.
- TOVX Theriva Biologics, Inc.
- TP Ticketplus Ltd.
- TRX TRX GOLD Corp
- UAC United Acquisition Corp. I
- UAC.U United Acquisition Corp. I Units, each consisting of one Class A ordinary share and one-quarter of one redeemable warrant
- UAC.W United Acquisition Corp. I Warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
Browse NYSE American
Common questions
TPET share price history
