Tactile Systems Technology, Inc. (TCMD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 8.05 | 8.35 | 7.77 | 7.79 | 7.79 | 117,200 |
| 29 Sept 2022 | 7.86 | 8.07 | 7.70 | 8.02 | 8.02 | 1,092,500 |
| 28 Sept 2022 | 7.60 | 8.14 | 7.60 | 8.04 | 8.04 | 1,077,400 |
| 27 Sept 2022 | 7.54 | 7.84 | 7.46 | 7.54 | 7.54 | 151,400 |
| 26 Sept 2022 | 7.46 | 7.71 | 7.26 | 7.41 | 7.41 | 76,000 |
| 23 Sept 2022 | 7.40 | 7.56 | 7.27 | 7.53 | 7.53 | 86,300 |
| 22 Sept 2022 | 7.80 | 7.87 | 7.44 | 7.61 | 7.61 | 131,500 |
| 21 Sept 2022 | 8.23 | 8.23 | 7.82 | 7.91 | 7.91 | 111,800 |
| 20 Sept 2022 | 7.91 | 8.27 | 7.87 | 8.26 | 8.26 | 121,500 |
| 19 Sept 2022 | 8.05 | 8.23 | 7.80 | 8.08 | 8.08 | 134,700 |
| 16 Sept 2022 | 8.14 | 8.30 | 7.93 | 8.21 | 8.21 | 290,900 |
| 15 Sept 2022 | 8.49 | 8.99 | 8.22 | 8.36 | 8.36 | 157,200 |
| 14 Sept 2022 | 8.51 | 8.67 | 8.45 | 8.62 | 8.62 | 443,300 |
| 13 Sept 2022 | 8.40 | 8.66 | 8.27 | 8.60 | 8.60 | 119,500 |
| 12 Sept 2022 | 8.54 | 8.88 | 8.52 | 8.72 | 8.72 | 99,800 |
| 09 Sept 2022 | 8.96 | 8.96 | 8.52 | 8.61 | 8.61 | 105,200 |
| 08 Sept 2022 | 8.66 | 8.94 | 8.55 | 8.82 | 8.82 | 115,300 |
| 07 Sept 2022 | 8.10 | 8.89 | 8.10 | 8.80 | 8.80 | 390,100 |
| 06 Sept 2022 | 7.97 | 8.36 | 7.75 | 8.23 | 8.23 | 159,600 |
| 02 Sept 2022 | 8.36 | 8.46 | 7.93 | 7.95 | 7.95 | 125,300 |
| 01 Sept 2022 | 8.11 | 8.44 | 7.98 | 8.21 | 8.21 | 156,400 |
| 31 Aug 2022 | 8.39 | 8.57 | 8.24 | 8.25 | 8.25 | 124,700 |
| 30 Aug 2022 | 8.59 | 8.63 | 8.35 | 8.40 | 8.40 | 417,400 |
| 29 Aug 2022 | 8.72 | 8.92 | 8.44 | 8.59 | 8.59 | 124,400 |
| 26 Aug 2022 | 9.26 | 9.39 | 8.85 | 8.88 | 8.88 | 87,700 |
| 25 Aug 2022 | 9.22 | 9.50 | 9.06 | 9.29 | 9.29 | 103,600 |
| 24 Aug 2022 | 9.03 | 9.30 | 8.89 | 9.21 | 9.21 | 98,600 |
| 23 Aug 2022 | 9.27 | 9.40 | 8.82 | 8.86 | 8.86 | 156,400 |
| 22 Aug 2022 | 9.18 | 9.48 | 8.95 | 9.35 | 9.35 | 114,200 |
| 19 Aug 2022 | 10.53 | 10.53 | 9.30 | 9.39 | 9.39 | 145,300 |
| 18 Aug 2022 | 9.99 | 10.43 | 9.84 | 10.41 | 10.41 | 123,200 |
| 17 Aug 2022 | 10.53 | 10.70 | 9.98 | 10.06 | 10.06 | 136,200 |
| 16 Aug 2022 | 10.56 | 10.92 | 10.33 | 10.75 | 10.75 | 157,900 |
| 15 Aug 2022 | 10.06 | 10.76 | 9.80 | 10.67 | 10.67 | 270,800 |
| 12 Aug 2022 | 9.83 | 10.33 | 9.74 | 10.01 | 10.01 | 219,900 |
| 11 Aug 2022 | 10.18 | 10.67 | 9.72 | 9.76 | 9.76 | 229,800 |
| 10 Aug 2022 | 9.62 | 10.34 | 9.62 | 10.30 | 10.30 | 281,600 |
| 09 Aug 2022 | 9.25 | 9.56 | 9.04 | 9.40 | 9.40 | 416,700 |
| 08 Aug 2022 | 8.90 | 9.48 | 8.90 | 9.14 | 9.14 | 298,000 |
| 05 Aug 2022 | 8.92 | 9.20 | 8.72 | 8.91 | 8.91 | 227,000 |
| 04 Aug 2022 | 9.15 | 9.29 | 8.72 | 9.03 | 9.03 | 197,200 |
| 03 Aug 2022 | 9.21 | 9.43 | 9.00 | 9.10 | 9.10 | 275,300 |
| 02 Aug 2022 | 7.79 | 9.36 | 7.79 | 9.16 | 9.16 | 373,000 |
| 01 Aug 2022 | 7.74 | 8.09 | 7.50 | 8.03 | 8.03 | 159,900 |
| 29 July 2022 | 8.01 | 8.15 | 7.66 | 7.75 | 7.75 | 236,600 |
| 28 July 2022 | 8.18 | 8.23 | 7.85 | 8.09 | 8.09 | 189,400 |
| 27 July 2022 | 8.01 | 8.15 | 7.74 | 8.13 | 8.13 | 261,900 |
| 26 July 2022 | 7.56 | 7.99 | 7.56 | 7.94 | 7.94 | 223,900 |
| 25 July 2022 | 7.25 | 7.71 | 7.22 | 7.67 | 7.67 | 169,300 |
| 22 July 2022 | 7.35 | 7.65 | 7.15 | 7.23 | 7.23 | 225,100 |
| 21 July 2022 | 7.72 | 7.82 | 7.31 | 7.37 | 7.37 | 177,500 |
| 20 July 2022 | 7.38 | 7.94 | 7.11 | 7.67 | 7.67 | 327,600 |
| 19 July 2022 | 7.26 | 7.62 | 7.18 | 7.35 | 7.35 | 168,100 |
| 18 July 2022 | 7.37 | 7.50 | 7.06 | 7.14 | 7.14 | 200,100 |
| 15 July 2022 | 7.10 | 7.52 | 7.00 | 7.25 | 7.25 | 248,000 |
| 14 July 2022 | 6.67 | 6.97 | 6.61 | 6.88 | 6.88 | 177,800 |
| 13 July 2022 | 6.29 | 6.97 | 6.29 | 6.78 | 6.78 | 586,300 |
| 12 July 2022 | 6.69 | 6.85 | 6.46 | 6.56 | 6.56 | 226,800 |
| 11 July 2022 | 7.58 | 7.58 | 6.76 | 6.76 | 6.76 | 308,100 |
| 08 July 2022 | 7.26 | 7.83 | 7.26 | 7.75 | 7.75 | 211,200 |
| 07 July 2022 | 7.20 | 7.39 | 7.02 | 7.38 | 7.38 | 267,700 |
| 06 July 2022 | 7.53 | 7.56 | 7.09 | 7.10 | 7.10 | 330,900 |
| 05 July 2022 | 6.91 | 7.44 | 6.71 | 7.39 | 7.39 | 364,300 |
| 01 July 2022 | 7.43 | 7.52 | 7.00 | 7.02 | 7.02 | 193,100 |
| 30 June 2022 | 7.56 | 7.68 | 7.25 | 7.30 | 7.30 | 288,900 |
| 29 June 2022 | 7.42 | 7.78 | 7.01 | 7.64 | 7.64 | 442,400 |
| 28 June 2022 | 8.04 | 8.14 | 7.50 | 7.50 | 7.50 | 561,800 |
| 27 June 2022 | 7.83 | 8.38 | 7.56 | 8.01 | 8.01 | 458,200 |
| 24 June 2022 | 7.87 | 8.03 | 7.52 | 7.67 | 7.67 | 987,400 |
| 23 June 2022 | 7.46 | 8.00 | 7.46 | 7.82 | 7.82 | 383,900 |
| 22 June 2022 | 6.74 | 7.70 | 6.74 | 7.47 | 7.47 | 802,200 |
| 21 June 2022 | 7.24 | 7.47 | 6.84 | 6.85 | 6.85 | 450,000 |
| 17 June 2022 | 7.00 | 7.61 | 7.00 | 7.11 | 7.11 | 4,963,500 |
| 16 June 2022 | 6.76 | 6.93 | 6.32 | 6.90 | 6.90 | 813,300 |
| 15 June 2022 | 7.05 | 7.22 | 6.82 | 7.10 | 7.10 | 514,000 |
| 14 June 2022 | 6.58 | 7.39 | 6.40 | 6.84 | 6.84 | 915,300 |
| 13 June 2022 | 6.99 | 7.50 | 6.28 | 6.55 | 6.55 | 819,100 |
| 10 June 2022 | 7.49 | 7.59 | 7.30 | 7.35 | 7.35 | 434,700 |
| 09 June 2022 | 7.85 | 8.15 | 7.32 | 7.69 | 7.69 | 935,100 |
| 08 June 2022 | 8.48 | 8.67 | 7.94 | 7.95 | 7.95 | 505,700 |
| 07 June 2022 | 8.00 | 8.67 | 7.91 | 8.51 | 8.51 | 695,600 |
| 06 June 2022 | 9.29 | 9.42 | 7.81 | 8.07 | 8.07 | 1,165,200 |
| 03 June 2022 | 9.92 | 10.25 | 9.72 | 9.98 | 9.98 | 232,000 |
| 02 June 2022 | 9.78 | 10.31 | 9.70 | 10.09 | 10.09 | 192,400 |
| 01 June 2022 | 10.22 | 10.39 | 9.56 | 9.83 | 9.83 | 634,100 |
| 31 May 2022 | 9.57 | 10.73 | 9.57 | 10.16 | 10.16 | 591,400 |
| 27 May 2022 | 9.38 | 9.69 | 9.36 | 9.54 | 9.54 | 493,700 |
| 26 May 2022 | 8.89 | 9.41 | 8.82 | 9.29 | 9.29 | 2,133,000 |
| 25 May 2022 | 8.84 | 9.32 | 8.71 | 8.87 | 8.87 | 544,800 |
| 24 May 2022 | 9.24 | 9.59 | 8.77 | 8.98 | 8.98 | 521,000 |
| 23 May 2022 | 9.74 | 9.98 | 9.48 | 9.50 | 9.50 | 748,500 |
| 20 May 2022 | 10.14 | 10.28 | 9.50 | 9.54 | 9.54 | 308,000 |
| 19 May 2022 | 10.12 | 10.36 | 9.76 | 9.91 | 9.91 | 282,400 |
| 18 May 2022 | 10.99 | 11.23 | 10.26 | 10.32 | 10.32 | 346,500 |
| 17 May 2022 | 10.95 | 11.52 | 10.89 | 11.17 | 11.17 | 344,200 |
| 16 May 2022 | 11.37 | 11.63 | 10.60 | 10.66 | 10.66 | 276,300 |
| 13 May 2022 | 11.54 | 12.53 | 11.37 | 11.38 | 11.38 | 360,500 |
| 12 May 2022 | 10.95 | 11.35 | 10.49 | 11.19 | 11.19 | 349,600 |
| 11 May 2022 | 11.68 | 12.14 | 10.84 | 10.92 | 10.92 | 192,800 |
| 10 May 2022 | 12.26 | 12.50 | 11.41 | 11.73 | 11.73 | 134,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
