NasdaqCM - Nasdaq Real Time Price
USD
Tactical Resources Corp. (TREO)
1.6350
-0.0150
(-0.91%)
As of 12:21:34 PM EST. Market Open.
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 5, 2026
|
1.6200 | 1.7300 | 1.5500 | 1.6350 | 1.6350 | 13,745 |
|
Nov 4, 2026
|
1.6600 | 1.7900 | 1.5300 | 1.6500 | 1.6500 | 29,200 |
|
Nov 3, 2026
|
1.7100 | 1.7700 | 1.6000 | 1.6500 | 1.6500 | 29,800 |
|
Nov 2, 2026
|
1.8100 | 1.9700 | 1.5600 | 1.7500 | 1.7500 | 41,300 |
|
Oct 30, 2026
|
1.8000 | 1.9300 | 1.7600 | 1.7600 | 1.7600 | 17,900 |
|
Oct 29, 2026
|
2.0600 | 2.2400 | 1.7500 | 1.9000 | 1.9000 | 91,400 |
|
Oct 28, 2026
|
1.6800 | 2.0000 | 1.6100 | 1.9800 | 1.9800 | 125,000 |
|
Oct 27, 2026
|
1.4200 | 1.7000 | 1.4200 | 1.6400 | 1.6400 | 88,500 |
|
Oct 26, 2026
|
1.5100 | 1.5100 | 1.4000 | 1.4200 | 1.4200 | 29,700 |
|
Oct 23, 2026
|
1.6100 | 1.6900 | 1.5000 | 1.5100 | 1.5100 | 43,300 |
|
Oct 22, 2026
|
1.8000 | 1.8000 | 1.6000 | 1.6400 | 1.6400 | 26,800 |
|
Oct 21, 2026
|
1.7700 | 1.9200 | 1.7500 | 1.7600 | 1.7600 | 13,900 |
|
Oct 20, 2026
|
1.8800 | 2.0300 | 1.7000 | 1.7900 | 1.7900 | 82,400 |
|
Oct 19, 2026
|
1.8800 | 2.0100 | 1.8800 | 1.8800 | 1.8800 | 33,500 |
|
Oct 16, 2026
|
1.9300 | 1.9500 | 1.6000 | 1.8800 | 1.8800 | 73,300 |
|
Oct 15, 2026
|
2.0500 | 2.1100 | 1.9500 | 1.9500 | 1.9500 | 35,700 |
|
Oct 14, 2026
|
2.1400 | 2.2000 | 2.0500 | 2.1000 | 2.1000 | 25,300 |
|
Oct 13, 2026
|
2.3000 | 2.5400 | 2.0500 | 2.1700 | 2.1700 | 135,300 |
|
Oct 12, 2026
|
2.4600 | 2.8800 | 2.3200 | 2.3300 | 2.3300 | 54,200 |
|
Oct 9, 2026
|
2.5500 | 2.5500 | 2.2500 | 2.4500 | 2.4500 | 27,500 |
|
Oct 8, 2026
|
2.7500 | 2.7500 | 2.5600 | 2.5600 | 2.5600 | 27,700 |
|
Oct 7, 2026
|
2.9900 | 3.5000 | 2.6600 | 2.7300 | 2.7300 | 126,300 |
|
Oct 6, 2026
|
2.6100 | 3.0900 | 2.6100 | 2.9700 | 2.9700 | 51,100 |
|
Oct 5, 2026
|
3.0100 | 3.1500 | 2.6300 | 2.6300 | 2.6300 | 43,600 |
|
Oct 2, 2026
|
3.1200 | 3.1200 | 2.9100 | 2.9800 | 2.9800 | 8,700 |
|
Oct 1, 2026
|
3.0700 | 3.2400 | 3.0100 | 3.0800 | 3.0800 | 9,200 |
|
Sep 30, 2026
|
3.0100 | 3.2000 | 2.9200 | 3.0000 | 3.0000 | 35,700 |
|
Sep 29, 2026
|
2.6900 | 3.2800 | 2.6900 | 2.9500 | 2.9500 | 35,000 |
|
Sep 28, 2026
|
3.5800 | 3.5800 | 2.7300 | 2.7300 | 2.7300 | 39,200 |
|
Sep 25, 2026
|
3.7500 | 4.0000 | 3.5500 | 3.5500 | 3.5500 | 17,200 |
|
Sep 24, 2026
|
3.9000 | 3.9400 | 3.7100 | 3.7500 | 3.7500 | 20,900 |
|
Sep 23, 2026
|
4.0300 | 4.1200 | 3.9800 | 3.9800 | 3.9800 | 5,700 |
|
Sep 22, 2026
|
4.0200 | 4.6900 | 3.9700 | 3.9800 | 3.9800 | 70,000 |
|
Sep 21, 2026
|
4.1300 | 4.2000 | 4.0200 | 4.0600 | 4.0600 | 18,500 |
|
Sep 18, 2026
|
4.2500 | 4.2500 | 4.0000 | 4.0100 | 4.0100 | 35,800 |
|
Sep 17, 2026
|
4.6500 | 4.9100 | 3.5800 | 4.0000 | 4.0000 | 123,400 |
|
Sep 16, 2026
|
4.7400 | 4.8800 | 4.5000 | 4.5100 | 4.5100 | 22,100 |
|
Sep 15, 2026
|
4.8300 | 5.0800 | 4.6000 | 4.6200 | 4.6200 | 42,500 |
|
Sep 14, 2026
|
5.2500 | 5.2500 | 4.8200 | 4.9000 | 4.9000 | 140,900 |
|
Sep 11, 2026
|
4.9800 | 5.4200 | 4.9800 | 5.2700 | 5.2700 | 39,000 |
|
Sep 10, 2026
|
4.8700 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 63,000 |
|
Sep 9, 2026
|
4.9000 | 5.0700 | 4.8700 | 4.9500 | 4.9500 | 26,300 |
|
Sep 8, 2026
|
5.0500 | 5.2500 | 4.8000 | 4.8300 | 4.8300 | 75,000 |
|
Sep 4, 2026
|
5.0500 | 5.1300 | 4.8200 | 5.0500 | 5.0500 | 69,700 |
|
Sep 3, 2026
|
4.9600 | 5.2800 | 4.7500 | 4.8500 | 4.8500 | 23,100 |
|
Sep 2, 2026
|
5.1000 | 5.6000 | 4.5500 | 4.7500 | 4.7500 | 705,100 |
|
Sep 1, 2026
|
5.3400 | 5.3700 | 5.0300 | 5.0300 | 5.0300 | 21,200 |
|
Aug 31, 2026
|
5.2000 | 5.9000 | 5.0200 | 5.3400 | 5.3400 | 29,400 |
|
Aug 28, 2026
|
4.7500 | 5.4300 | 4.7000 | 5.2400 | 5.2400 | 27,800 |
|
Aug 27, 2026
|
4.5500 | 4.7300 | 4.4900 | 4.7300 | 4.7300 | 13,900 |
|
Aug 26, 2026
|
4.5000 | 4.6000 | 4.2500 | 4.4300 | 4.4300 | 29,900 |
|
Aug 25, 2026
|
5.7500 | 5.7500 | 4.5600 | 4.8300 | 4.8300 | 31,700 |
|
Aug 24, 2026
|
6.9000 | 6.9700 | 5.1000 | 5.5800 | 5.5800 | 32,700 |
|
Aug 21, 2026
|
7.1000 | 7.7000 | 6.2500 | 7.1000 | 7.1000 | 40,500 |
|
Aug 20, 2026
|
8.3500 | 9.2000 | 6.2000 | 7.1700 | 7.1700 | 54,300 |
