Stockscreener 앱 받기
0.535
0.75%
0.004
시장 영업 전:
.52
-0.015
-2.80%
Trio Petroleum Corp. 주식 (TPET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $0.5372 | $0.498 | $0.0392 | 3,261,130.0 | +0.75% |
| 2026-04-30 | $0.55 | $0.5151 | $0.0349 | 3,141,699.0 | -5.43% |
| 2026-04-29 | $0.577 | $0.4941 | $0.0829 | 9,009,932.0 | +9.31% |
| 2026-04-28 | $0.5272 | $0.497 | $0.0302 | 3,925,892.0 | +0.73% |
| 2026-04-27 | $0.52 | $0.4925 | $0.0275 | 2,479,055.0 | +2.00% |
| 2026-04-24 | $0.5099 | $0.4912 | $0.0187 | 2,832,595.0 | -4.76% |
| 2026-04-23 | $0.5395 | $0.485 | $0.0545 | 5,503,628.0 | +1.18% |
| 2026-04-22 | $0.54 | $0.50 | $0.04 | 7,060,582.0 | -10.27% |
| 2026-04-21 | $0.589 | $0.4744 | $0.1146 | 17,617,806.0 | +18.21% |
| 2026-04-20 | $0.5007 | $0.459 | $0.0417 | 4,090,775.0 | +6.81% |
| 2026-04-17 | $0.479 | $0.45 | $0.029 | 6,149,570.0 | -9.98% |
| 2026-04-16 | $0.5173 | $0.49 | $0.0273 | 4,092,116.0 | +0.02% |
| 2026-04-15 | $0.515 | $0.4928 | $0.0222 | 3,330,670.0 | -0.25% |
| 2026-04-14 | $0.513 | $0.48 | $0.033 | 5,948,401.0 | -3.86% |
| 2026-04-13 | $0.59 | $0.517 | $0.073 | 15,405,654.0 | +6.89% |
| 2026-04-10 | $0.528 | $0.495 | $0.033 | 6,045,593.0 | -7.72% |
| 2026-04-09 | $0.5725 | $0.4922 | $0.0803 | 11,250,958.0 | -11.55% |
| 2026-04-08 | $0.608 | $0.4613 | $0.1467 | 20,599,504.0 | -14.34% |
| 2026-04-07 | $0.735 | $0.6795 | $0.0555 | 10,852,235.0 | +3.94% |
Trio Petroleum Corp. 주식 (TPET) 연도별 가격 이력
이 심층 분석에서는 Trio Petroleum Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TPET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Trio Petroleum Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Trio Petroleum Corp. 주식 (TPET) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.5372 | $0.498 | $0.0392 | 3,261,130.0 | +0.00% |
| 2026-04 | $0.8484 | $0.45 | $0.3984 | 206,435,120.0 | -22.46% |
| 2026-03 | $2.50 | $0.6608 | $1.84 | 2,008,142,616.0 | +64.29% |
| 2026-02 | $0.70 | $0.355 | $0.345 | 33,981,300.0 | -42.20% |
| 2026-01 | $0.999 | $0.723 | $0.276 | 22,324,545.0 | -8.49% |
Trio Petroleum Corp. 주식 (TPET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.96 | $0.705 | $0.255 | 6,048,033.0 | -2.62% |
| 2025-11 | $1.09 | $0.8028 | $0.2863 | 3,474,727.0 | -18.23% |
| 2025-10 | $1.37 | $0.9384 | $0.4316 | 9,080,845.0 | -1.90% |
| 2025-09 | $1.30 | $1.00 | $0.2967 | 4,588,024.0 | -4.98% |
| 2025-08 | $1.20 | $1.00 | $0.20 | 2,862,171.0 | -3.91% |
| 2025-07 | $1.39 | $1.13 | $0.26 | 5,839,923.0 | -7.26% |
| 2025-06 | $2.29 | $1.07 | $1.22 | 60,911,997.0 | +14.81% |
| 2025-05 | $1.41 | $1.07 | $0.34 | 6,383,245.0 | -10.00% |
| 2025-04 | $1.55 | $1.17 | $0.38 | 3,135,961.0 | -13.04% |
| 2025-03 | $1.56 | $1.17 | $0.39 | 3,599,017.0 | -1.43% |
| 2025-02 | $2.03 | $1.28 | $0.7461 | 12,065,580.0 | -20.45% |
| 2025-01 | $3.25 | $1.01 | $2.24 | 180,332,554.0 | +45.45% |
Trio Petroleum Corp. 주식 (TPET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.05 | $0.79 | $3.26 | 120,665,080.0 | -9.57% |
| 2024-11 | $2.64 | $1.12 | $1.52 | 5,026,488.9 | -55.04% |
| 2024-10 | $4.50 | $2.44 | $2.06 | 6,591,803.1 | -29.92% |
| 2024-09 | $4.44 | $3.20 | $1.24 | 927,009.7 | -7.78% |
| 2024-08 | $6.23 | $3.91 | $2.32 | 3,935,237.6 | -22.85% |
| 2024-07 | $6.50 | $4.65 | $1.85 | 1,587,260.8 | -15.35% |
| 2024-06 | $10.40 | $4.30 | $6.10 | 14,221,438.3 | +28.84% |
| 2024-05 | $8.66 | $4.06 | $4.60 | 3,152,013.6 | -27.44% |
| 2024-04 | $14.39 | $1.78 | $12.61 | 59,912,029.8 | +281.29% |
| 2024-03 | $2.98 | $1.60 | $1.38 | 1,741,187.3 | -11.55% |
| 2024-02 | $6.60 | $1.89 | $4.71 | 4,933,952.8 | -41.47% |
| 2024-01 | $7.20 | $3.20 | $4.00 | 601,948.6 | -47.02% |
1.48%
자본화:
|
볼륨(24시간):