Tactical Resources Corporation TREO
NASDAQ · United States · Non-Energy Minerals
$2.98-0.10 (-3.25%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2.98 | -3.25% | $3.12 | $3.12 | $2.91 | 8.70K |
| 2026-10-01 | $3.08 | +2.67% | $3.07 | $3.24 | $3.01 | 9.20K |
| 2026-09-30 | $3.00 | +1.69% | $3.01 | $3.20 | $2.92 | 35.70K |
| 2026-09-29 | $2.95 | +8.06% | $2.69 | $3.28 | $2.69 | 35.00K |
| 2026-09-28 | $2.73 | -23.10% | $3.58 | $3.58 | $2.73 | 39.20K |
| 2026-09-25 | $3.55 | -5.33% | $3.75 | $4.00 | $3.55 | 17.20K |
| 2026-09-24 | $3.75 | -5.78% | $3.90 | $3.94 | $3.71 | 20.90K |
| 2026-09-23 | $3.98 | 0.00% | $4.03 | $4.12 | $3.98 | 5.70K |
| 2026-09-22 | $3.98 | -1.97% | $4.02 | $4.69 | $3.97 | 70.00K |
| 2026-09-21 | $4.06 | +1.25% | $4.13 | $4.20 | $4.02 | 18.50K |
| 2026-09-18 | $4.01 | +0.25% | $4.25 | $4.25 | $4.00 | 35.80K |
| 2026-09-17 | $4.00 | -11.31% | $4.65 | $4.91 | $3.58 | 123.40K |
| 2026-09-16 | $4.51 | -2.38% | $4.74 | $4.88 | $4.50 | 22.10K |
| 2026-09-15 | $4.62 | -5.71% | $4.83 | $5.08 | $4.60 | 42.50K |
| 2026-09-14 | $4.90 | -7.02% | $5.25 | $5.25 | $4.82 | 140.90K |
| 2026-09-11 | $5.27 | +7.55% | $4.98 | $5.42 | $4.98 | 39.00K |
| 2026-09-10 | $4.90 | -1.01% | $4.87 | $5.00 | $4.80 | 63.00K |
| 2026-09-09 | $4.95 | +2.48% | $4.90 | $5.07 | $4.87 | 26.30K |
| 2026-09-08 | $4.83 | -4.36% | $5.05 | $5.25 | $4.80 | 75.00K |
| 2026-09-04 | $5.05 | +4.12% | $5.05 | $5.13 | $4.82 | 69.70K |
| 2026-09-03 | $4.85 | +2.11% | $4.96 | $5.28 | $4.75 | 23.10K |
| 2026-09-02 | $4.75 | -5.57% | $5.10 | $5.60 | $4.55 | 705.10K |
| 2026-09-01 | $5.03 | -5.81% | $5.34 | $5.37 | $5.03 | 21.20K |
| 2026-08-31 | $5.34 | +1.91% | $5.20 | $5.90 | $5.02 | 29.40K |
| 2026-08-28 | $5.24 | +10.78% | $4.75 | $5.43 | $4.70 | 27.80K |
| 2026-08-27 | $4.73 | +6.77% | $4.55 | $4.73 | $4.49 | 13.90K |
| 2026-08-26 | $4.43 | -8.28% | $4.50 | $4.60 | $4.25 | 29.90K |
| 2026-08-25 | $4.83 | -13.44% | $5.75 | $5.75 | $4.56 | 31.70K |
| 2026-08-24 | $5.58 | -21.41% | $6.90 | $6.97 | $5.10 | 32.70K |
| 2026-08-21 | $7.10 | -0.98% | $7.10 | $7.70 | $6.25 | 40.50K |
| 2026-08-20 | $7.17 | — | $8.35 | $9.20 | $6.20 | 54.30K |