Tactical Resources Corporation (TREO) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 1.66 | 1.79 | 1.53 | 1.65 | 1.65 | +0.00% | 29,264 | ― |
| Nov 03, 2026 | 1.71 | 1.77 | 1.60 | 1.65 | 1.65 | -5.71% | 29,822 | ― |
| Nov 02, 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% | 125,000 | ― |
| 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% | 29,717 | ― |
| Oct 23, 2026 | 1.61 | 1.69 | 1.50 | 1.51 | 1.51 | -7.93% | 43,314 | ― |
| Oct 22, 2026 | 1.80 | 1.80 | 1.60 | 1.64 | 1.64 | -6.82% | 26,798 | ― |
| 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 | +0.00% | 33,467 | ― |
| Oct 16, 2026 | 1.93 | 1.95 | 1.60 | 1.88 | 1.88 | -3.59% | 73,252 | ― |
| 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 09, 2026 | 2.55 | 2.55 | 2.25 | 2.45 | 2.45 | -4.30% | 27,494 | ― |
| Oct 08, 2026 | 2.75 | 2.75 | 2.56 | 2.56 | 2.56 | -6.23% | 27,653 | ― |
| Oct 07, 2026 | 2.99 | 3.50 | 2.66 | 2.73 | 2.73 | -8.08% | 126,307 | ― |
| Oct 06, 2026 | 2.61 | 3.09 | 2.61 | 2.97 | 2.97 | +12.93% | 54,310 | ― |
| Oct 05, 2026 | 3.01 | 3.15 | 2.63 | 2.63 | 2.63 | -11.74% | 43,567 | ― |
| Oct 02, 2026 | 3.12 | 3.12 | 2.91 | 2.98 | 2.98 | -3.25% | 8,686 | ― |
| Oct 01, 2026 | 3.07 | 3.24 | 3.01 | 3.08 | 3.08 | +2.67% | 9,222 | ― |
| 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 | 4.12 | 3.98 | 3.98 | 3.98 | +0.00% | 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% | 123,444 | ― |
| 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 09, 2026 | 4.90 | 5.07 | 4.87 | 4.95 | 4.95 | +2.48% | 26,317 | ― |
| Sep 08, 2026 | 5.05 | 5.25 | 4.80 | 4.83 | 4.83 | -4.36% | 75,063 | ― |
| Sep 07, 2026 | 5.05 | 5.13 | 4.82 | 5.05 | 5.05 | +0.00% | 0 | ― |
| Sep 04, 2026 | 5.05 | 5.13 | 4.82 | 5.05 | 5.05 | +4.12% | 69,761 | ― |
| Sep 03, 2026 | 4.96 | 5.28 | 4.75 | 4.85 | 4.85 | +2.11% | 23,146 | ― |
| Sep 02, 2026 | 5.10 | 5.60 | 4.55 | 4.75 | 4.75 | -5.57% | 705,055 | ― |
| Sep 01, 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 | +1.95% | 29,448 | ― |
| Aug 28, 2026 | 4.75 | 5.43 | 4.70 | 5.24 | 5.24 | +10.74% | 27,818 | ― |
| Aug 27, 2026 | 4.55 | 4.73 | 4.49 | 4.73 | 4.73 | +6.77% | 14,019 | ― |
