NASDAQ : TREO
Tactical Resources Corp. — Price history
United States
Last price 1.76 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 23.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tactical Resources Corp. (TREO) closed at 1.78 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.81 | 1.965 | 1.78 | 1.78 | 9,490 | +1.14% |
| 2026-10-30 | 1.8 | 1.934 | 1.76 | 1.76 | 17,945 | -7.37% |
| 2026-10-29 | 2.06 | 2.24 | 1.751 | 1.9 | 91,361 | -4.04% |
| 2026-10-28 | 1.68 | 2 | 1.61 | 1.98 | 125,115 | +20.73% |
| 2026-10-27 | 1.42 | 1.7 | 1.42 | 1.64 | 88,543 | +15.90% |
| 2026-10-26 | 1.51 | 1.51 | 1.4 | 1.415 | 29,720 | -6.29% |
| 2026-10-23 | 1.61 | 1.69 | 1.5 | 1.51 | 43,315 | -7.93% |
| 2026-10-22 | 1.8 | 1.8 | 1.6 | 1.64 | 26,799 | -6.82% |
| 2026-10-21 | 1.77 | 1.92 | 1.75 | 1.76 | 13,942 | -1.68% |
| 2026-10-20 | 1.88 | 2.025 | 1.701 | 1.79 | 82,410 | -4.79% |
| 2026-10-19 | 1.88 | 2.01 | 1.88 | 1.88 | 33,468 | +0.00% |
| 2026-10-16 | 1.93 | 1.95 | 1.6 | 1.88 | 73,391 | -3.59% |
| 2026-10-15 | 2.05 | 2.105 | 1.95 | 1.95 | 35,758 | -7.14% |
| 2026-10-14 | 2.14 | 2.2 | 2.05 | 2.1 | 25,353 | -3.23% |
| 2026-10-13 | 2.3 | 2.54 | 2.05 | 2.17 | 135,274 | -6.87% |
| 2026-10-12 | 2.46 | 2.88 | 2.32 | 2.33 | 54,220 | -4.90% |
| 2026-10-09 | 2.55 | 2.55 | 2.25 | 2.45 | 27,494 | -4.30% |
| 2026-10-08 | 2.75 | 2.75 | 2.56 | 2.56 | 27,653 | -6.23% |
| 2026-10-07 | 2.99 | 3.5 | 2.66 | 2.73 | 126,307 | -8.08% |
| 2026-10-06 | 2.61 | 3.09 | 2.61 | 2.97 | 54,310 | +12.93% |
| 2026-10-05 | 3.01 | 3.145 | 2.625 | 2.63 | 43,617 | -11.74% |
| 2026-10-02 | 3.12 | 3.12 | 2.91 | 2.98 | 8,686 | -3.25% |
| 2026-10-01 | 3.07 | 3.24 | 3.01 | 3.08 | 9,223 | +2.67% |
| 2026-09-30 | 3.01 | 3.2 | 2.92 | 3 | 35,913 | +1.69% |
| 2026-09-29 | 2.69 | 3.281 | 2.69 | 2.95 | 35,031 | +8.06% |
| 2026-09-28 | 3.58 | 3.58 | 2.725 | 2.73 | 39,161 | -23.10% |
| 2026-09-25 | 3.75 | 4 | 3.55 | 3.55 | 17,179 | -5.33% |
| 2026-09-24 | 3.9 | 3.936 | 3.71 | 3.75 | 20,952 | -5.78% |
| 2026-09-23 | 4.03 | 4.125 | 3.98 | 3.98 | 5,733 | +0.00% |
| 2026-09-22 | 4.02 | 4.69 | 3.97 | 3.98 | 70,010 | -1.97% |
| 2026-09-21 | 4.13 | 4.2 | 4.02 | 4.06 | 18,511 | +1.25% |
| 2026-09-18 | 4.25 | 4.25 | 4 | 4.01 | 35,848 | +0.25% |
| 2026-09-17 | 4.65 | 4.905 | 3.58 | 4 | 123,445 | -11.31% |
| 2026-09-16 | 4.74 | 4.88 | 4.5 | 4.51 | 22,130 | -2.38% |
| 2026-09-15 | 4.83 | 5.075 | 4.6 | 4.62 | 42,492 | -5.71% |
| 2026-09-14 | 5.25 | 5.25 | 4.82 | 4.9 | 140,852 | -7.02% |
| 2026-09-11 | 4.975 | 5.42 | 4.975 | 5.27 | 38,983 | +7.55% |
| 2026-09-10 | 4.87 | 5 | 4.795 | 4.9 | 63,013 | -1.01% |
| 2026-09-09 | 4.9 | 5.065 | 4.87 | 4.95 | 26,317 | +2.48% |
| 2026-09-08 | 5.05 | 5.25 | 4.801 | 4.83 | 75,063 | -4.36% |
| 2026-09-04 | 5.05 | 5.13 | 4.82 | 5.05 | 69,761 | +4.12% |
| 2026-09-03 | 4.96 | 5.28 | 4.75 | 4.85 | 23,167 | +2.11% |
| 2026-09-02 | 5.1 | 5.6 | 4.55 | 4.75 | 705,055 | -5.57% |
| 2026-09-01 | 5.34 | 5.37 | 5.03 | 5.03 | 21,231 | -5.81% |
| 2026-08-31 | 5.2 | 5.9 | 5.02 | 5.34 | 29,448 | +1.94% |
| 2026-08-28 | 4.75 | 5.425 | 4.7 | 5.239 | 27,832 | +10.75% |
| 2026-08-27 | 4.55 | 4.73 | 4.49 | 4.73 | 14,019 | +6.77% |
| 2026-08-26 | 4.5 | 4.6 | 4.25 | 4.43 | 29,944 | -8.19% |
| 2026-08-25 | 5.75 | 5.75 | 4.558 | 4.825 | 31,683 | -13.53% |
| 2026-08-24 | 6.9 | 6.972 | 5.1 | 5.58 | 32,923 | -21.41% |
| 2026-08-21 | 7.1 | 7.7 | 6.25 | 7.1 | 40,465 | -0.98% |