Tactile Systems Technology, Inc. (TCMD)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 12.54 | 12.84 | 12.27 | 12.44 | 12.44 | 31,421 |
| 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 |
| 04 Nov 2022 | 6.83 | 6.93 | 6.66 | 6.90 | 6.90 | 133,200 |
| 03 Nov 2022 | 6.68 | 6.90 | 6.52 | 6.79 | 6.79 | 113,400 |
| 02 Nov 2022 | 6.93 | 7.20 | 6.76 | 6.83 | 6.83 | 117,300 |
| 01 Nov 2022 | 7.60 | 7.71 | 6.93 | 7.01 | 7.01 | 435,700 |
| 31 Oct 2022 | 7.38 | 7.59 | 7.20 | 7.44 | 7.44 | 138,100 |
| 28 Oct 2022 | 7.11 | 7.54 | 7.11 | 7.45 | 7.45 | 227,300 |
| 27 Oct 2022 | 7.16 | 7.27 | 7.02 | 7.11 | 7.11 | 98,700 |
| 26 Oct 2022 | 7.16 | 7.52 | 7.02 | 7.07 | 7.07 | 138,600 |
| 25 Oct 2022 | 6.83 | 7.39 | 6.83 | 7.08 | 7.08 | 121,900 |
| 24 Oct 2022 | 7.16 | 7.35 | 6.79 | 6.89 | 6.89 | 145,400 |
| 21 Oct 2022 | 7.12 | 7.38 | 6.70 | 7.15 | 7.15 | 156,200 |
| 20 Oct 2022 | 6.86 | 7.34 | 6.86 | 7.07 | 7.07 | 152,100 |
| 19 Oct 2022 | 7.31 | 7.47 | 6.87 | 6.90 | 6.90 | 149,900 |
| 18 Oct 2022 | 7.10 | 7.59 | 7.10 | 7.42 | 7.42 | 102,700 |
| 17 Oct 2022 | 6.88 | 7.03 | 6.77 | 6.87 | 6.87 | 286,400 |
| 14 Oct 2022 | 7.39 | 7.44 | 6.69 | 6.71 | 6.71 | 103,200 |
| 13 Oct 2022 | 6.77 | 7.47 | 6.65 | 7.27 | 7.27 | 212,400 |
| 12 Oct 2022 | 7.02 | 7.16 | 6.84 | 6.97 | 6.97 | 92,600 |
| 11 Oct 2022 | 7.26 | 7.39 | 6.93 | 7.09 | 7.09 | 210,400 |
| 10 Oct 2022 | 7.35 | 7.35 | 7.01 | 7.26 | 7.26 | 792,600 |
| 07 Oct 2022 | 7.88 | 7.89 | 7.33 | 7.34 | 7.34 | 108,600 |
| 06 Oct 2022 | 8.05 | 8.36 | 7.80 | 7.96 | 7.96 | 154,100 |
| 05 Oct 2022 | 8.20 | 8.21 | 7.89 | 8.18 | 8.18 | 398,300 |
| 04 Oct 2022 | 8.11 | 8.45 | 7.95 | 8.23 | 8.23 | 355,700 |
| 03 Oct 2022 | 7.84 | 8.01 | 7.70 | 7.98 | 7.98 | 103,400 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
