Tactical Resources Corp. (TREO)
NASDAQ: TREO · Real-Time Price · USD
1.970
+0.330 (20.12%)
At close: Nov 9, 2026, 4:00 PM EST
2.040
+0.070 (3.55%)
After-hours: Nov 9, 2026, 6:17 PM EST
Tactical Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.73 | 2.00 | 1.56 | 1.97 | 1.97 | 20.12% | 82,987 |
| Nov 6, 2026 | 1.84 | 1.98 | 1.55 | 1.64 | 1.64 | -1.20% | 15,837 |
| Nov 5, 2026 | 1.62 | 1.73 | 1.55 | 1.66 | 1.66 | 0.61% | 32,030 |
| Nov 4, 2026 | 1.66 | 1.79 | 1.53 | 1.65 | 1.65 | - | 29,264 |
| Nov 3, 2026 | 1.71 | 1.77 | 1.60 | 1.65 | 1.65 | -5.71% | 29,822 |
| Nov 2, 2026 | 1.81 | 1.97 | 1.56 | 1.75 | 1.75 | -0.57% | 41,290 |
| Oct 30, 2026 | 1.80 | 1.93 | 1.76 | 1.76 | 1.76 | -7.37% | 17,945 |
| Oct 29, 2026 | 2.06 | 2.24 | 1.75 | 1.90 | 1.90 | -4.04% | 91,361 |
| Oct 28, 2026 | 1.68 | 2.00 | 1.61 | 1.98 | 1.98 | 20.73% | 125,115 |
| Oct 27, 2026 | 1.42 | 1.70 | 1.42 | 1.64 | 1.64 | 15.90% | 88,543 |
| Oct 26, 2026 | 1.51 | 1.51 | 1.40 | 1.42 | 1.42 | -6.29% | 29,720 |
| Oct 23, 2026 | 1.61 | 1.69 | 1.50 | 1.51 | 1.51 | -7.93% | 43,315 |
| Oct 22, 2026 | 1.80 | 1.80 | 1.60 | 1.64 | 1.64 | -6.82% | 26,799 |
| Oct 21, 2026 | 1.77 | 1.92 | 1.75 | 1.76 | 1.76 | -1.68% | 13,942 |
| Oct 20, 2026 | 1.88 | 2.03 | 1.70 | 1.79 | 1.79 | -4.79% | 82,410 |
| Oct 19, 2026 | 1.88 | 2.01 | 1.88 | 1.88 | 1.88 | - | 33,468 |
| Oct 16, 2026 | 1.93 | 1.95 | 1.60 | 1.88 | 1.88 | -3.59% | 73,391 |
| Oct 15, 2026 | 2.05 | 2.11 | 1.95 | 1.95 | 1.95 | -7.14% | 35,758 |
| Oct 14, 2026 | 2.14 | 2.20 | 2.05 | 2.10 | 2.10 | -3.23% | 25,353 |
| Oct 13, 2026 | 2.30 | 2.54 | 2.05 | 2.17 | 2.17 | -6.87% | 135,274 |
| Oct 12, 2026 | 2.46 | 2.88 | 2.32 | 2.33 | 2.33 | -4.90% | 54,220 |
| Oct 9, 2026 | 2.55 | 2.55 | 2.25 | 2.45 | 2.45 | -4.30% | 27,494 |
| Oct 8, 2026 | 2.75 | 2.75 | 2.56 | 2.56 | 2.56 | -6.23% | 27,653 |
| Oct 7, 2026 | 2.99 | 3.50 | 2.66 | 2.73 | 2.73 | -8.08% | 126,307 |
| Oct 6, 2026 | 2.61 | 3.09 | 2.61 | 2.97 | 2.97 | 12.93% | 54,310 |
| Oct 5, 2026 | 3.01 | 3.15 | 2.63 | 2.63 | 2.63 | -11.74% | 43,617 |
| Oct 2, 2026 | 3.12 | 3.12 | 2.91 | 2.98 | 2.98 | -3.25% | 8,686 |
| Oct 1, 2026 | 3.07 | 3.24 | 3.01 | 3.08 | 3.08 | 2.67% | 9,223 |
| Sep 30, 2026 | 3.01 | 3.20 | 2.92 | 3.00 | 3.00 | 1.69% | 35,913 |
| Sep 29, 2026 | 2.69 | 3.28 | 2.69 | 2.95 | 2.95 | 8.06% | 35,031 |
| Sep 28, 2026 | 3.58 | 3.58 | 2.73 | 2.73 | 2.73 | -23.10% | 39,161 |
| Sep 25, 2026 | 3.75 | 4.00 | 3.55 | 3.55 | 3.55 | -5.33% | 17,179 |
| Sep 24, 2026 | 3.90 | 3.94 | 3.71 | 3.75 | 3.75 | -5.78% | 20,952 |
| Sep 23, 2026 | 4.03 | 4.13 | 3.98 | 3.98 | 3.98 | - | 5,733 |
| Sep 22, 2026 | 4.02 | 4.69 | 3.97 | 3.98 | 3.98 | -1.97% | 70,010 |
| Sep 21, 2026 | 4.13 | 4.20 | 4.02 | 4.06 | 4.06 | 1.25% | 18,511 |
| Sep 18, 2026 | 4.25 | 4.25 | 4.00 | 4.01 | 4.01 | 0.25% | 35,848 |
| Sep 17, 2026 | 4.65 | 4.91 | 3.58 | 4.00 | 4.00 | -11.31% | 123,445 |
| Sep 16, 2026 | 4.74 | 4.88 | 4.50 | 4.51 | 4.51 | -2.38% | 22,130 |
| Sep 15, 2026 | 4.83 | 5.08 | 4.60 | 4.62 | 4.62 | -5.71% | 42,492 |
| Sep 14, 2026 | 5.25 | 5.25 | 4.82 | 4.90 | 4.90 | -7.02% | 140,852 |
| Sep 11, 2026 | 4.98 | 5.42 | 4.98 | 5.27 | 5.27 | 7.55% | 38,983 |
| Sep 10, 2026 | 4.87 | 5.00 | 4.80 | 4.90 | 4.90 | -1.01% | 63,013 |
| Sep 9, 2026 | 4.90 | 5.07 | 4.87 | 4.95 | 4.95 | 2.48% | 26,317 |
| Sep 8, 2026 | 5.05 | 5.25 | 4.80 | 4.83 | 4.83 | -4.36% | 75,063 |
| Sep 4, 2026 | 5.05 | 5.13 | 4.82 | 5.05 | 5.05 | 4.12% | 69,761 |
| Sep 3, 2026 | 4.96 | 5.28 | 4.75 | 4.85 | 4.85 | 2.11% | 23,167 |
| Sep 2, 2026 | 5.10 | 5.60 | 4.55 | 4.75 | 4.75 | -5.57% | 705,055 |
| Sep 1, 2026 | 5.34 | 5.37 | 5.03 | 5.03 | 5.03 | -5.81% | 21,231 |
| Aug 31, 2026 | 5.20 | 5.90 | 5.02 | 5.34 | 5.34 | 1.94% | 29,448 |