Tactical Resources Corp. (TREO)
NASDAQ: TREO · Real-Time Price · USD
3.030
+0.080 (2.71%)
At close: Sep 30, 2026, 4:00 PM EDT
3.000
-0.030 (-0.99%)
After-hours: Sep 30, 2026, 4:00 PM EDT
Tactical Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.01 | 3.20 | 2.92 | 3.09 | - | 4.75% | 27,677 |
| Sep 29, 2026 | 2.69 | 3.28 | 2.69 | 2.95 | 2.95 | 8.06% | 34,127 |
| Sep 28, 2026 | 3.58 | 3.58 | 2.73 | 2.73 | 2.73 | -23.10% | 39,150 |
| 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% | 20,851 |
| Sep 23, 2026 | 4.03 | 4.13 | 3.98 | 3.98 | 3.98 | - | 5,713 |
| Sep 22, 2026 | 4.02 | 4.69 | 3.97 | 3.98 | 3.98 | -1.97% | 69,958 |
| Sep 21, 2026 | 4.13 | 4.20 | 4.02 | 4.06 | 4.06 | 1.25% | 18,510 |
| 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% | 117,444 |
| 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% | 74,744 |
| Sep 4, 2026 | 5.05 | 5.13 | 4.82 | 5.05 | 5.05 | 4.12% | 69,719 |
| Sep 3, 2026 | 4.96 | 5.28 | 4.75 | 4.85 | 4.85 | 2.11% | 23,146 |
| 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% | 29,447 |
| Aug 28, 2026 | 4.75 | 5.43 | 4.70 | 5.24 | 5.24 | 10.75% | 27,716 |
| Aug 27, 2026 | 4.55 | 4.73 | 4.49 | 4.73 | 4.73 | 6.77% | 13,944 |
| Aug 26, 2026 | 4.50 | 4.60 | 4.25 | 4.43 | 4.43 | -8.19% | 29,943 |
| Aug 25, 2026 | 5.75 | 5.75 | 4.56 | 4.83 | 4.83 | -13.53% | 31,677 |
| Aug 24, 2026 | 6.90 | 6.97 | 5.10 | 5.58 | 5.58 | -21.41% | 32,701 |
| Aug 21, 2026 | 7.10 | 7.70 | 6.25 | 7.10 | 7.10 | -0.98% | 40,465 |