Mail

TCMD - Tactile Systems Technology, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	19.72	20.13	19.63	19.79	19.79	119,300
25 May 2023	20.88	21.14	19.67	19.82	19.82	206,300
24 May 2023	20.71	21.09	20.43	20.97	20.97	124,700
23 May 2023	21.51	21.65	20.43	20.83	20.83	213,500
22 May 2023	21.40	21.92	21.20	21.51	21.51	181,600
19 May 2023	20.92	21.64	20.56	21.43	21.43	254,300
18 May 2023	20.81	20.97	20.08	20.79	20.79	231,800
17 May 2023	20.66	20.81	20.20	20.58	20.58	166,000
16 May 2023	20.15	20.71	19.70	20.64	20.64	257,600
15 May 2023	21.43	21.43	20.02	20.18	20.18	310,900
12 May 2023	21.86	21.94	21.03	21.56	21.56	369,700
11 May 2023	21.05	22.47	20.98	22.24	22.24	551,600
10 May 2023	21.61	21.92	20.79	20.99	20.99	357,400
09 May 2023	20.25	21.70	18.75	21.24	21.24	1,296,400
08 May 2023	18.37	18.94	18.34	18.74	18.74	179,600
05 May 2023	18.47	18.72	18.16	18.63	18.63	179,200
04 May 2023	18.56	18.56	17.78	18.36	18.36	231,100
03 May 2023	18.25	18.99	18.25	18.74	18.74	173,100
02 May 2023	18.51	18.68	18.08	18.19	18.19	149,900
01 May 2023	18.25	19.09	18.25	18.57	18.57	220,200
28 Apr 2023	17.84	18.34	17.60	18.23	18.23	124,900
27 Apr 2023	17.85	18.13	17.55	17.85	17.85	218,200
26 Apr 2023	18.15	18.43	17.69	17.79	17.79	281,800
25 Apr 2023	17.98	18.36	17.53	17.61	17.61	136,300
24 Apr 2023	18.57	18.57	18.02	18.14	18.14	171,900
21 Apr 2023	18.00	18.57	18.00	18.57	18.57	105,300
20 Apr 2023	17.80	18.23	17.65	18.06	18.06	136,600
19 Apr 2023	17.70	18.63	17.57	17.93	17.93	129,600
18 Apr 2023	18.14	18.47	17.59	17.70	17.70	161,100
17 Apr 2023	18.24	18.50	17.96	18.14	18.14	124,300
14 Apr 2023	18.45	18.83	17.88	18.01	18.01	189,200
13 Apr 2023	17.74	18.41	17.46	18.39	18.39	175,400
12 Apr 2023	17.80	18.07	17.69	17.73	17.73	194,700
11 Apr 2023	17.95	18.32	17.60	17.70	17.70	348,100
10 Apr 2023	17.70	18.14	17.22	18.01	18.01	187,000
06 Apr 2023	17.45	17.85	17.15	17.60	17.60	148,500
05 Apr 2023	17.18	17.76	16.85	17.33	17.33	312,200
04 Apr 2023	16.93	17.57	16.57	17.18	17.18	251,600
03 Apr 2023	16.58	16.90	16.11	16.36	16.36	164,000
31 Mar 2023	16.53	16.74	16.27	16.42	16.42	348,700
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...