Australia markets open in 3 hours 35 minutes

Treace Medical Concepts, Inc. (TMCI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.95+0.07 (+0.89%)
At close: 04:00PM EDT
7.95 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 20247.938.107.807.957.95444,518
19 July 20247.888.087.747.887.88453,900
18 July 20248.368.647.817.897.89732,700
17 July 20248.348.708.268.448.44718,700
16 July 20248.308.658.168.458.451,180,900
15 July 20248.208.387.948.228.221,862,000
12 July 20248.288.458.048.128.121,109,600
11 July 20247.678.467.588.188.182,700,800
10 July 20246.777.576.697.457.451,799,600
09 July 20246.676.796.546.756.75447,600
08 July 20246.827.106.606.666.66517,200
05 July 20246.596.746.456.746.74373,200
03 July 20246.566.806.536.616.61404,900
02 July 20246.466.726.356.636.63475,600
01 July 20246.656.756.426.496.49632,200
28 June 20246.696.826.506.656.651,332,400
27 June 20246.326.656.246.646.64687,700
26 June 20245.836.345.746.296.291,208,000
25 June 20245.725.955.575.915.911,036,700
24 June 20245.715.985.675.795.791,281,500
21 June 20245.876.005.775.945.941,405,400
20 June 20246.006.085.765.865.86754,400
18 June 20246.006.165.876.036.03973,900
17 June 20245.976.155.756.086.08979,900
14 June 20245.956.065.826.056.05669,100
13 June 20246.126.125.926.006.00412,300
12 June 20246.336.455.986.076.07840,600
11 June 20245.626.005.515.855.851,482,800
10 June 20245.705.925.615.755.753,834,000
07 June 20245.986.075.805.915.911,139,200
06 June 20245.956.315.856.116.11947,200
05 June 20245.436.125.356.116.111,132,400
04 June 20245.795.795.385.435.431,086,600
03 June 20245.896.005.435.485.482,132,600
31 May 20245.856.185.705.885.881,844,100
30 May 20245.505.895.475.755.751,523,800
29 May 20244.995.304.935.285.28651,100
28 May 20245.255.294.945.055.051,190,000
24 May 20245.205.244.995.165.16757,700
23 May 20245.355.475.035.045.041,076,400
22 May 20244.965.504.965.335.331,008,300
21 May 20245.405.404.864.974.971,125,500
20 May 20245.055.104.864.944.941,048,300
17 May 20245.675.754.875.005.002,044,700
16 May 20245.805.835.555.635.631,927,200
15 May 20245.776.015.185.955.953,372,000
14 May 20245.096.084.975.005.004,103,400
13 May 20244.324.654.304.534.532,992,800
10 May 20244.424.774.334.384.383,905,500
09 May 20244.174.493.934.434.434,598,700
08 May 20244.504.643.924.174.1715,641,400
07 May 202411.2711.3011.0511.1211.121,077,900
06 May 202411.1411.3310.9611.2111.21406,700
03 May 202411.0011.2410.8211.0011.00440,900
02 May 202411.0211.0210.5910.7110.71240,500
01 May 202410.4111.1310.3810.8610.86383,800
30 Apr 202410.4810.8710.3010.3710.37446,600
29 Apr 202410.4810.7210.4310.6510.65351,900
26 Apr 202410.3510.6310.2610.4010.40412,900
25 Apr 202410.5210.5210.2310.3010.30366,400
24 Apr 202410.7810.8410.5710.6710.67295,900
23 Apr 202411.1111.3910.8010.8610.86261,200
22 Apr 202410.9611.2110.7711.1011.10270,000
19 Apr 202411.2211.5110.7210.9710.97380,500
18 Apr 202411.4211.4211.0311.2711.27316,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...