Stockscreener 앱 받기
0.8435
2.93%
-0.0255
Trio Petroleum Corp. 주식 (TPET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $0.8776 | $0.8405 | $0.0371 | 57,888.0 | -2.93% |
| 2025-11-24 | $0.869 | $0.8202 | $0.0488 | 116,313.0 | +4.64% |
| 2025-11-21 | $0.86 | $0.8028 | $0.0572 | 86,079.0 | -2.71% |
| 2025-11-20 | $0.9185 | $0.85 | $0.0685 | 94,674.0 | -5.72% |
| 2025-11-19 | $0.9402 | $0.885 | $0.0552 | 130,703.0 | -5.68% |
| 2025-11-18 | $0.9599 | $0.9202 | $0.0397 | 88,623.0 | +2.17% |
| 2025-11-17 | $0.9554 | $0.93 | $0.0254 | 57,232.0 | -2.26% |
| 2025-11-14 | $0.987 | $0.94 | $0.047 | 100,702.0 | -2.44% |
| 2025-11-13 | $1.01 | $0.97 | $0.04 | 63,546.0 | -1.48% |
| 2025-11-12 | $1.03 | $0.9855 | $0.0445 | 65,284.0 | -1.96% |
| 2025-11-11 | $1.05 | $1.01 | $0.04 | 150,739.0 | -2.86% |
| 2025-11-10 | $1.09 | $0.963 | $0.1261 | 348,679.0 | +9.39% |
| 2025-11-07 | $0.9651 | $0.91 | $0.0551 | 182,809.0 | +4.30% |
| 2025-11-06 | $0.97 | $0.91 | $0.06 | 149,950.0 | -5.12% |
| 2025-11-05 | $0.97 | $0.9203 | $0.0497 | 125,272.0 | +1.54% |
| 2025-11-04 | $0.9986 | $0.9055 | $0.0931 | 1,200,296.0 | -4.47% |
| 2025-11-03 | $1.02 | $0.94 | $0.08 | 263,362.0 | -2.91% |
| 2025-10-31 | $1.10 | $0.96 | $0.1394 | 815,858.0 | +7.29% |
| 2025-10-30 | $1.04 | $0.9384 | $0.1016 | 284,104.0 | -6.80% |
| 2025-10-29 | $1.06 | $1.01 | $0.05 | 199,194.0 | +0.00% |
| 2025-10-28 | $1.05 | $1.00 | $0.0464 | 363,885.0 | -2.83% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.09 | $0.8028 | $0.2863 | 3,340,039.0 | -18.11% |
| 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% |
Trio Petroleum Corp. 주식 (TPET) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.40 | $5.80 | $1.60 | 279,917.3 | -2.55% |
| 2023-11 | $7.60 | $6.01 | $1.59 | 155,497.9 | +0.00% |
1.40%
자본화:
|
볼륨(24시간):