Stockscreener 앱 받기
0.4061
4.65%
-0.0198
시간 외 거래:
.42
0.0139
+3.42%
Trio Petroleum Corp. 주식 (TPET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $0.4388 | $0.40 | $0.0388 | 531,061.0 | -4.65% |
| 2026-02-12 | $0.4811 | $0.4146 | $0.0665 | 370,754.0 | -10.71% |
| 2026-02-11 | $0.5126 | $0.4536 | $0.059 | 633,713.0 | -3.09% |
| 2026-02-10 | $0.5155 | $0.49 | $0.0255 | 297,393.0 | -2.63% |
| 2026-02-09 | $0.54 | $0.502 | $0.038 | 498,043.0 | -3.07% |
| 2026-02-06 | $0.5554 | $0.4811 | $0.0743 | 1,274,034.0 | +6.21% |
| 2026-02-05 | $0.5306 | $0.4802 | $0.0504 | 619,158.0 | -3.65% |
| 2026-02-04 | $0.6543 | $0.4642 | $0.1901 | 2,463,532.0 | -22.79% |
| 2026-02-03 | $0.679 | $0.632 | $0.047 | 967,723.0 | +4.76% |
| 2026-02-02 | $0.70 | $0.616 | $0.084 | 698,935.0 | -13.29% |
| 2026-01-30 | $0.8229 | $0.723 | $0.0999 | 684,304.0 | -11.75% |
| 2026-01-29 | $0.865 | $0.79 | $0.075 | 1,310,850.0 | -0.83% |
| 2026-01-28 | $0.8433 | $0.81 | $0.0333 | 334,750.0 | -1.17% |
| 2026-01-27 | $0.8484 | $0.79 | $0.0584 | 905,871.0 | +4.22% |
| 2026-01-26 | $0.8735 | $0.806 | $0.0675 | 291,178.0 | -7.88% |
| 2026-01-23 | $0.875 | $0.82 | $0.055 | 444,077.0 | +6.70% |
| 2026-01-22 | $0.84 | $0.805 | $0.035 | 211,560.0 | +2.50% |
| 2026-01-21 | $0.86 | $0.7901 | $0.0699 | 383,093.0 | -4.88% |
| 2026-01-20 | $0.8433 | $0.783 | $0.0603 | 447,127.0 | -1.06% |
| 2026-01-16 | $0.8544 | $0.801 | $0.0534 | 246,996.0 | +2.53% |
| 2026-01-15 | $0.8866 | $0.7901 | $0.0965 | 503,346.0 | -7.68% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $0.70 | $0.40 | $0.30 | 8,885,407.0 | -44.11% |
| 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% |
0.59%
자본화:
|
볼륨(24시간):