Australia markets open in 4 minutes

Treace Medical Concepts, Inc. (TMCI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.27-0.13 (-1.14%)
At close: 04:00PM EDT
11.27 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202411.4211.4211.0311.2711.27303,213
17 Apr 202411.6311.7611.2711.4011.40319,300
16 Apr 202411.7411.8311.3711.5311.53296,800
15 Apr 202411.9211.9511.6611.8811.88372,100
12 Apr 202412.5312.6211.7611.8811.88263,000
11 Apr 202412.5412.6512.1612.6212.62249,900
10 Apr 202411.9012.4411.7912.3812.38513,300
09 Apr 202412.3612.7412.3312.4612.46264,200
08 Apr 202412.1612.4211.9712.2412.24209,700
05 Apr 202411.7912.1211.7712.0112.01226,200
04 Apr 202412.4712.4911.8511.8711.87281,700
03 Apr 202411.9012.3111.9012.2612.26275,500
02 Apr 202412.2012.3311.8012.0012.00312,500
01 Apr 202413.0413.2412.3512.5012.50390,000
28 Mar 202412.4113.2012.4113.0513.05345,500
27 Mar 202411.7112.4311.5412.3612.36522,200
26 Mar 202411.9511.9511.4411.4811.48528,000
25 Mar 202412.1812.2811.8211.8411.84250,200
22 Mar 202412.5512.6012.0012.1612.16346,800
21 Mar 202412.6512.9512.5212.5612.56424,200
20 Mar 202412.1212.6812.0412.5012.50364,900
19 Mar 202411.9612.2611.9112.1412.14396,100
18 Mar 202411.8912.3011.6012.0012.00491,700
15 Mar 202411.9412.2911.7611.8811.88550,800
14 Mar 202412.2912.3311.6712.2012.20506,100
13 Mar 202412.2512.5212.2512.3012.30209,600
12 Mar 202412.6212.7812.3612.3612.36285,200
11 Mar 202413.0713.2712.6512.8212.82395,000
08 Mar 202413.4713.8013.0013.1313.13225,700
07 Mar 202413.4913.7613.2313.2513.25307,000
06 Mar 202413.1713.3413.0013.2613.26303,800
05 Mar 202413.7413.7413.1413.1613.16216,700
04 Mar 202413.4313.8013.1613.7413.74492,200
01 Mar 202413.4613.7813.3213.4213.42393,600
29 Feb 202413.9414.0913.2313.4413.44716,100
28 Feb 202412.6413.8812.5713.5213.521,223,700
27 Feb 202414.4214.6714.1614.3814.38837,100
26 Feb 202414.2314.8114.1614.3314.33575,300
23 Feb 202414.3114.7414.1214.2514.25477,800
22 Feb 202414.9314.9814.3014.3914.39549,500
21 Feb 202415.2915.4314.6514.9214.92292,200
20 Feb 202415.2915.4414.9115.2915.29309,200
16 Feb 202415.5615.9315.2315.5215.52298,400
15 Feb 202415.5515.9715.2615.7415.74324,500
14 Feb 202415.1915.4815.0915.2215.22307,600
13 Feb 202415.1215.2814.8014.9414.94375,000
12 Feb 202415.5815.9815.4715.8615.86432,800
09 Feb 202415.3115.6114.9015.4115.41502,700
08 Feb 202414.1915.3314.0515.1015.10969,200
07 Feb 202414.4714.4714.0514.2114.21325,500
06 Feb 202413.7314.4213.6514.3214.32306,500
05 Feb 202413.7514.2413.5713.7513.75538,300
02 Feb 202413.9114.2513.4914.0314.03415,900
01 Feb 202413.7214.2013.4714.1914.19401,600
31 Jan 202413.4314.1213.4313.4813.48337,300
30 Jan 202413.6313.7713.3213.4113.41302,900
29 Jan 202412.8413.8512.6613.8513.85511,400
26 Jan 202413.1713.3612.8112.8212.82392,600
25 Jan 202413.0013.3211.9912.9612.96389,500
24 Jan 202413.1813.3312.6912.8112.81395,400
23 Jan 202413.0413.1612.6512.9312.93763,100
22 Jan 202413.1913.7312.8312.8612.86501,200
19 Jan 202412.7312.9312.3112.9312.93482,500
18 Jan 202412.8212.9512.2412.7012.70637,900
17 Jan 202412.1812.5511.8012.5312.53607,100
16 Jan 202412.5112.7612.2912.5012.50760,700
12 Jan 202413.1513.2612.6212.6912.69490,900
11 Jan 202413.3513.3912.8813.0013.00679,200
10 Jan 202413.3214.3813.3213.4613.461,036,900
09 Jan 202412.2413.4712.2113.4613.461,315,600
08 Jan 202412.7512.8812.2412.6312.632,548,800
05 Jan 202411.3512.0711.0911.8911.89642,600
04 Jan 202411.7511.9311.5111.5811.58432,700
03 Jan 202412.3712.4011.6411.7511.75661,700
02 Jan 202412.5413.2412.5312.5612.56343,700
29 Dec 202312.7712.9812.4412.7512.75521,300
28 Dec 202312.7913.0312.5812.8812.88294,600
27 Dec 202312.6912.8712.5412.8612.86391,000
26 Dec 202312.2312.7712.1512.6912.69812,400
22 Dec 202312.4512.4511.7912.1312.13423,400
21 Dec 202311.3212.1511.2511.8811.88668,300
20 Dec 202310.9411.7310.7010.9810.98582,000
19 Dec 202310.4611.0810.2910.9610.96610,900
18 Dec 202310.4210.429.9310.2210.22579,000
15 Dec 202310.6310.9110.2010.4610.461,028,500
14 Dec 202310.0111.0510.0110.5110.511,388,600
13 Dec 20239.049.528.819.509.501,058,400
12 Dec 20239.399.459.009.059.051,172,800
11 Dec 20239.479.589.099.399.39765,300
08 Dec 20239.439.889.229.509.50623,000
07 Dec 20238.969.538.829.479.47769,800
06 Dec 20239.129.148.838.918.91995,800
05 Dec 20239.439.448.848.958.951,374,000
04 Dec 20239.299.539.049.429.42792,500
01 Dec 20239.009.388.789.319.31753,400
30 Nov 20239.029.198.698.768.762,210,000
29 Nov 20238.809.378.808.978.971,149,000
28 Nov 20238.838.838.448.688.682,203,100
27 Nov 20238.779.148.598.838.831,478,800
24 Nov 20238.689.368.658.878.87774,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...