Get our best money-saving hacks and pro tips now

Tactile Systems Technology, Inc. (TCMD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

16.46

+0.09

(+0.55%)

At close: 04:00PM EDT

16.77

+0.31

(+1.88%)

After hours:

07:33PM EDT

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Mar 2023	-	-	-	-	-	-
30 Mar 2023	16.47	16.63	16.26	16.46	16.46	145,400
29 Mar 2023	16.24	16.72	16.07	16.37	16.37	154,900
28 Mar 2023	16.66	16.99	16.08	16.15	16.15	198,100
27 Mar 2023	16.61	17.05	16.33	16.70	16.70	240,000
24 Mar 2023	15.87	16.56	15.52	16.56	16.56	214,200
23 Mar 2023	15.99	16.59	15.61	15.91	15.91	193,900
22 Mar 2023	16.14	16.48	15.89	15.95	15.95	290,100
21 Mar 2023	15.67	16.21	15.56	16.14	16.14	218,600
20 Mar 2023	14.57	15.61	14.34	15.50	15.50	253,400
17 Mar 2023	15.54	15.90	14.32	14.50	14.50	536,500
16 Mar 2023	16.17	16.25	15.53	15.72	15.72	1,122,000
15 Mar 2023	15.14	16.52	13.75	16.15	16.15	473,800
14 Mar 2023	15.14	15.52	14.62	15.48	15.48	163,000
13 Mar 2023	14.69	15.18	13.98	14.73	14.73	151,800
10 Mar 2023	15.16	15.18	14.50	14.98	14.98	244,900
09 Mar 2023	15.24	15.65	15.10	15.21	15.21	266,000
08 Mar 2023	14.75	15.34	14.58	15.29	15.29	225,200
07 Mar 2023	14.74	15.06	14.52	14.82	14.82	225,700
06 Mar 2023	15.25	15.32	14.40	14.75	14.75	234,300
03 Mar 2023	14.40	15.36	14.20	15.29	15.29	228,000
02 Mar 2023	14.38	14.57	14.11	14.34	14.34	231,000
01 Mar 2023	14.32	14.54	13.86	14.47	14.47	267,600
28 Feb 2023	14.74	14.80	14.10	14.45	14.45	286,800
27 Feb 2023	15.09	15.53	14.56	14.74	14.74	392,000
24 Feb 2023	13.78	15.88	13.75	15.09	15.09	1,282,700
23 Feb 2023	14.35	14.53	13.69	14.32	14.32	160,700
22 Feb 2023	13.75	14.35	13.31	14.35	14.35	159,400
21 Feb 2023	14.88	15.00	12.96	12.96	12.96	345,300
17 Feb 2023	13.80	14.16	13.52	14.02	14.02	189,800
16 Feb 2023	13.38	14.10	13.23	13.76	13.76	180,900
15 Feb 2023	12.50	13.70	12.40	13.64	13.64	182,500
14 Feb 2023	12.36	12.50	12.25	12.41	12.41	83,500
13 Feb 2023	12.17	12.43	11.94	12.42	12.42	112,400
10 Feb 2023	12.15	12.26	11.99	12.12	12.12	58,300
09 Feb 2023	12.59	12.78	12.33	12.38	12.38	97,800
08 Feb 2023	12.54	12.84	12.25	12.40	12.40	75,500
07 Feb 2023	12.52	12.82	12.36	12.60	12.60	107,900
06 Feb 2023	13.02	13.02	12.56	12.59	12.59	66,900
03 Feb 2023	12.98	13.36	12.97	13.03	13.03	77,300
02 Feb 2023	13.23	13.45	12.82	13.08	13.08	191,100
01 Feb 2023	13.01	13.27	12.44	13.17	13.17	146,400
31 Jan 2023	12.83	13.10	12.83	12.97	12.97	126,800
30 Jan 2023	12.72	12.87	12.23	12.79	12.79	104,400
27 Jan 2023	12.73	12.91	12.68	12.83	12.83	62,800
26 Jan 2023	12.95	13.10	12.35	12.78	12.78	127,300
25 Jan 2023	12.38	12.95	12.03	12.92	12.92	149,700
24 Jan 2023	12.63	12.99	12.49	12.53	12.53	97,000
23 Jan 2023	12.36	12.75	12.19	12.56	12.56	141,200
20 Jan 2023	12.27	12.37	11.79	12.35	12.35	122,300
19 Jan 2023	11.98	12.10	11.54	12.03	12.03	158,500
18 Jan 2023	12.96	12.99	12.11	12.11	12.11	98,900
17 Jan 2023	13.10	13.37	12.61	12.91	12.91	139,100
13 Jan 2023	12.72	13.43	12.71	13.24	13.24	110,600
12 Jan 2023	12.78	12.85	12.29	12.83	12.83	96,500
11 Jan 2023	12.83	12.85	12.55	12.66	12.66	103,200
10 Jan 2023	12.15	12.88	12.15	12.84	12.84	149,400
09 Jan 2023	12.80	12.92	12.18	12.28	12.28	184,700
06 Jan 2023	12.38	12.91	12.01	12.79	12.79	262,000
05 Jan 2023	12.36	12.85	12.31	12.31	12.31	130,900
04 Jan 2023	11.90	12.47	11.90	12.45	12.45	204,600
03 Jan 2023	11.59	11.97	11.59	11.85	11.85	262,900
30 Dec 2022	11.54	11.58	11.34	11.48	11.48	136,800
29 Dec 2022	12.08	12.08	11.66	11.68	11.68	133,900
28 Dec 2022	11.17	11.96	11.15	11.89	11.89	174,500
27 Dec 2022	11.64	11.64	11.21	11.26	11.26	151,100
23 Dec 2022	11.70	12.48	11.66	11.72	11.72	119,200
22 Dec 2022	11.47	11.66	11.32	11.66	11.66	165,400
21 Dec 2022	11.58	11.81	11.48	11.56	11.56	152,300
20 Dec 2022	11.34	11.57	11.10	11.50	11.50	209,500
19 Dec 2022	11.44	11.45	10.92	11.40	11.40	151,300
16 Dec 2022	11.07	11.56	10.95	11.46	11.46	253,700
15 Dec 2022	11.29	11.44	10.80	11.12	11.12	167,300
14 Dec 2022	11.88	11.88	11.02	11.51	11.51	216,900
13 Dec 2022	11.26	11.61	11.04	11.52	11.52	301,800
12 Dec 2022	10.36	10.96	10.24	10.95	10.95	203,000
09 Dec 2022	10.49	10.61	10.21	10.35	10.35	149,400
08 Dec 2022	10.37	10.75	9.79	10.60	10.60	264,300
07 Dec 2022	10.38	10.82	10.14	10.34	10.34	328,000
06 Dec 2022	10.00	10.54	9.80	10.48	10.48	370,800
05 Dec 2022	9.28	10.15	9.28	10.05	10.05	343,800
02 Dec 2022	8.74	9.46	8.60	9.39	9.39	457,400
01 Dec 2022	8.67	8.95	8.48	8.79	8.79	876,000
30 Nov 2022	8.44	8.70	8.18	8.56	8.56	742,100
29 Nov 2022	8.39	8.57	8.37	8.48	8.48	107,100
28 Nov 2022	8.51	8.85	8.25	8.33	8.33	89,400
25 Nov 2022	8.66	8.81	8.42	8.70	8.70	46,400
23 Nov 2022	8.56	8.72	8.20	8.63	8.63	84,600
22 Nov 2022	8.64	8.64	8.31	8.63	8.63	104,000
21 Nov 2022	8.50	8.75	8.45	8.61	8.61	115,000
18 Nov 2022	8.36	8.62	8.24	8.57	8.57	100,900
17 Nov 2022	8.36	8.57	8.01	8.16	8.16	135,600
16 Nov 2022	8.35	9.05	8.35	8.59	8.59	220,400
15 Nov 2022	8.20	9.06	8.20	8.45	8.45	165,100
14 Nov 2022	8.53	8.73	8.23	8.45	8.45	167,400
11 Nov 2022	8.32	8.92	8.32	8.80	8.80	183,200
10 Nov 2022	8.36	9.05	8.36	8.47	8.47	269,400
09 Nov 2022	8.12	8.47	7.99	8.11	8.11	213,000
08 Nov 2022	7.66	8.61	7.66	8.13	8.13	617,600
07 Nov 2022	6.99	7.07	6.72	6.96	6.96	148,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,374.10+61.70(+0.84%)

ASX 2007,180.20+57.90(+0.81%)

AUD/USD0.6720+0.0003(+0.0383%)

OIL74.370.00(0.00%)

GOLD1,998.10+0.40(+0.02%)

BTC-AUD41,901.60-757.40(-1.78%)

Get our best money-saving hacks and pro tips now

Tactile Systems Technology, Inc. (TCMD)

ALL ORDS
7,374.10
+61.70(+0.84%)

ASX 200
7,180.20
+57.90(+0.81%)

AUD/USD
0.6720
+0.0003(+0.0383%)

OIL
74.37
0.00(0.00%)

GOLD
1,998.10
+0.40(+0.02%)

BTC-AUD
41,901.60
-757.40(-1.78%)