Stock listing
NASDAQ:TREO Tactical Resources Corporation Stock
Follow Tactical Resources Corporation into a list and get an email when it puts out news.
Share price · NASDAQ:TREO
$1.76 USD -0.14 (-7.4%)
Close on Oct 30, 2026
- Day range
- $1.76 – $1.93 USDOct 30, 2026
- Volume
- 17,900 sharesOct 30, 2026
- Market cap
- $23.96M USDAt the close on Oct 30, 2026 · price × 13.61M shares outstanding
- Traded on an average day
- $222,846 USDMedian day 35,700 shares · last 3 months, Aug 20, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Aug 20, 2026 – Oct 30, 2026 · NASDAQ:TREO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $1.76 | -0.14 | -7.4% | $1.80 | $1.93 | $1.76 | 17,900 | |
| $1.90 | -0.08 | -4.0% | $2.06 | $2.24 | $1.75 | 91,400 | |
| $1.98 | +0.34 | +20.7% | $1.68 | $2.00 | $1.61 | 125,000 | |
| $1.64 | +0.22 | +15.5% | $1.42 | $1.70 | $1.42 | 88,500 | |
| $1.42 | -0.09 | -6.0% | $1.51 | $1.51 | $1.40 | 29,700 | |
| $1.51 | -0.13 | -7.9% | $1.61 | $1.69 | $1.50 | 43,300 | |
| $1.64 | -0.12 | -6.8% | $1.80 | $1.80 | $1.60 | 26,800 | |
| $1.76 | -0.03 | -1.7% | $1.77 | $1.92 | $1.75 | 13,900 | |
| $1.79 | -0.09 | -4.8% | $1.88 | $2.03 | $1.70 | 82,400 | |
| $1.88 | 0.00 | 0.0% | $1.88 | $2.01 | $1.88 | 33,500 | |
| $1.88 | -0.07 | -3.6% | $1.93 | $1.95 | $1.60 | 73,300 | |
| $1.95 | -0.15 | -7.1% | $2.05 | $2.11 | $1.95 | 35,700 | |
| $2.10 | -0.07 | -3.2% | $2.14 | $2.20 | $2.05 | 25,300 | |
| $2.17 | -0.16 | -6.9% | $2.30 | $2.54 | $2.05 | 135,300 | |
| $2.33 | -0.12 | -4.9% | $2.46 | $2.88 | $2.32 | 54,200 | |
| $2.45 | -0.11 | -4.3% | $2.55 | $2.55 | $2.25 | 27,500 | |
| $2.56 | -0.17 | -6.2% | $2.75 | $2.75 | $2.56 | 27,700 | |
| $2.73 | -0.24 | -8.1% | $2.99 | $3.50 | $2.66 | 126,300 | |
| $2.97 | +0.34 | +12.9% | $2.61 | $3.09 | $2.61 | 51,100 | |
| $2.63 | -0.35 | -11.7% | $3.01 | $3.15 | $2.63 | 43,600 | |
| $2.98 | -0.10 | -3.2% | $3.12 | $3.12 | $2.91 | 8,700 | |
| $3.08 | +0.08 | +2.7% | $3.07 | $3.24 | $3.01 | 9,200 | |
| $3.00 | +0.05 | +1.7% | $3.01 | $3.20 | $2.92 | 35,700 | |
| $2.95 | +0.22 | +8.1% | $2.69 | $3.28 | $2.69 | 35,000 | |
| $2.73 | -0.82 | -23.1% | $3.58 | $3.58 | $2.73 | 39,200 | |
| $3.55 | -0.20 | -5.3% | $3.75 | $4.00 | $3.55 | 17,200 | |
| $3.75 | -0.23 | -5.8% | $3.90 | $3.94 | $3.71 | 20,900 | |
| $3.98 | 0.00 | 0.0% | $4.03 | $4.12 | $3.98 | 5,700 | |
| $3.98 | -0.08 | -2.0% | $4.02 | $4.69 | $3.97 | 70,000 | |
| $4.06 | +0.05 | +1.2% | $4.13 | $4.20 | $4.02 | 18,500 | |
| $4.01 | +0.01 | +0.2% | $4.25 | $4.25 | $4.00 | 35,800 | |
| $4.00 | -0.51 | -11.3% | $4.65 | $4.91 | $3.58 | 123,400 | |
| $4.51 | -0.11 | -2.4% | $4.74 | $4.88 | $4.50 | 22,100 | |
| $4.62 | -0.28 | -5.7% | $4.83 | $5.08 | $4.60 | 42,500 | |
| $4.90 | -0.37 | -7.0% | $5.25 | $5.25 | $4.82 | 140,900 | |
| $5.27 | +0.37 | +7.6% | $4.98 | $5.42 | $4.98 | 39,000 | |
| $4.90 | -0.05 | -1.0% | $4.87 | $5.00 | $4.80 | 63,000 | |
| $4.95 | +0.12 | +2.5% | $4.90 | $5.07 | $4.87 | 26,300 | |
| $4.83 | -0.22 | -4.4% | $5.05 | $5.25 | $4.80 | 75,000 | |
| $5.05 | +0.20 | +4.1% | $5.05 | $5.13 | $4.82 | 69,700 | |
| $4.85 | +0.10 | +2.1% | $4.96 | $5.28 | $4.75 | 23,100 | |
| $4.75 | -0.28 | -5.6% | $5.10 | $5.60 | $4.55 | 705,100 | |
| $5.03 | -0.31 | -5.8% | $5.34 | $5.37 | $5.03 | 21,200 | |
| $5.34 | +0.10 | +1.9% | $5.20 | $5.90 | $5.02 | 29,400 | |
| $5.24 | +0.51 | +10.8% | $4.75 | $5.43 | $4.70 | 27,800 | |
| $4.73 | +0.30 | +6.8% | $4.55 | $4.73 | $4.49 | 13,900 | |
| $4.43 | -0.40 | -8.3% | $4.50 | $4.60 | $4.25 | 29,900 | |
| $4.83 | -0.75 | -13.4% | $5.75 | $5.75 | $4.56 | 31,700 | |
| $5.58 | -1.52 | -21.4% | $6.90 | $6.97 | $5.10 | 32,700 | |
| $7.10 | -0.07 | -1.0% | $7.10 | $7.70 | $6.25 | 40,500 | |
| $7.17 | — | — | $8.35 | $9.20 | $6.20 | 54,300 |
- Ticker
- NASDAQ:TREO
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Sep 29, 2026
Tactical Resources Appoints P. Lourcey Sams, Chairman of the Pecos River Commission, as Special Advisor
Latest deck · Sep 29, 2026
Investor Presentation (2026)
Investor deck · 26 slides
Latest news
Tactical Resources Appoints P. Lourcey Sams, Chairman of the Pecos River Commission, as Special Advisor
Sep 29, 2026
Closed $2.95 (+8.1%) on Sep 29, 2026
Tactical Resources Announces Plans to Advance the Peak Project, Texas, USA
Sep 22, 2026
Closed $3.98 (-2.0%) on Sep 22, 2026
Tactical Resources to Ring the Nasdaq Closing Bell
Sep 2, 2026
Closed $4.75 (-5.6%) on Sep 2, 2026
Tactical Resources Appoints Thristian Michel as Manager of Business Development, Texas and Steve Vanry as Advisor
Aug 26, 2026
Closed $4.43 (-8.3%) on Aug 26, 2026
Decks
Investor Presentation (2026)
Investor deck · 26 slides · Sep 29, 2026
SPAC Merger (2026)
SPAC merger · 25 slides · Aug 14, 2026
Investor Presentation (June 2022)
Investor deck · 18 slides · June 2022
Tactical Resources Corporation on 6ix
- News releases
- 4 in the last 12 months · 4 in all · newest Sep 29, 2026 · oldest 2026
- Decks
- 3 decks · latest Sep 29, 2026
Log in to ask 6ix AI your own questions about Tactical Resources Corporation.