TMCI - Treace Medical Concepts, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 26.81 | 27.41 | 26.38 | 26.78 | 26.78 | 397,400 |
| 01 June 2023 | 26.53 | 26.65 | 25.67 | 26.51 | 26.51 | 256,400 |
| 31 May 2023 | 26.24 | 26.85 | 25.95 | 26.60 | 26.60 | 950,800 |
| 30 May 2023 | 26.25 | 26.66 | 25.88 | 26.25 | 26.25 | 125,400 |
| 26 May 2023 | 25.95 | 26.68 | 25.94 | 26.25 | 26.25 | 331,500 |
| 25 May 2023 | 26.25 | 26.25 | 25.24 | 26.00 | 26.00 | 238,300 |
| 24 May 2023 | 26.19 | 26.45 | 25.79 | 26.07 | 26.07 | 157,500 |
| 23 May 2023 | 26.86 | 27.70 | 25.91 | 26.34 | 26.34 | 369,600 |
| 22 May 2023 | 26.48 | 27.00 | 26.43 | 26.90 | 26.90 | 381,300 |
| 19 May 2023 | 26.66 | 26.88 | 26.19 | 26.50 | 26.50 | 183,500 |
| 18 May 2023 | 25.96 | 26.55 | 25.64 | 26.40 | 26.40 | 220,200 |
| 17 May 2023 | 25.72 | 26.20 | 25.51 | 25.95 | 25.95 | 221,800 |
| 16 May 2023 | 25.81 | 25.81 | 25.03 | 25.66 | 25.66 | 179,900 |
| 15 May 2023 | 25.12 | 25.98 | 24.93 | 25.90 | 25.90 | 265,100 |
| 12 May 2023 | 25.83 | 26.36 | 25.08 | 25.16 | 25.16 | 255,800 |
| 11 May 2023 | 26.00 | 26.00 | 25.14 | 25.86 | 25.86 | 219,900 |
| 10 May 2023 | 25.24 | 26.26 | 24.98 | 26.14 | 26.14 | 377,500 |
| 09 May 2023 | 21.20 | 25.24 | 20.57 | 25.01 | 25.01 | 1,016,900 |
| 08 May 2023 | 26.40 | 26.72 | 25.27 | 25.97 | 25.97 | 341,300 |
| 05 May 2023 | 26.42 | 26.98 | 26.05 | 26.47 | 26.47 | 371,800 |
| 04 May 2023 | 25.61 | 26.73 | 25.27 | 26.35 | 26.35 | 423,600 |
| 03 May 2023 | 24.61 | 26.10 | 24.46 | 25.80 | 25.80 | 289,400 |
| 02 May 2023 | 25.89 | 25.94 | 24.60 | 24.63 | 24.63 | 215,800 |
| 01 May 2023 | 24.82 | 26.19 | 24.54 | 26.03 | 26.03 | 370,500 |
| 28 Apr 2023 | 24.99 | 25.33 | 24.41 | 24.49 | 24.49 | 205,500 |
| 27 Apr 2023 | 25.48 | 25.78 | 25.04 | 25.08 | 25.08 | 129,500 |
| 26 Apr 2023 | 25.90 | 25.93 | 25.37 | 25.49 | 25.49 | 243,200 |
| 25 Apr 2023 | 25.98 | 26.32 | 25.70 | 26.01 | 26.01 | 187,200 |
| 24 Apr 2023 | 26.49 | 27.04 | 25.91 | 26.13 | 26.13 | 218,200 |
| 21 Apr 2023 | 26.18 | 27.17 | 25.85 | 26.51 | 26.51 | 337,600 |
| 20 Apr 2023 | 25.74 | 26.38 | 25.53 | 26.28 | 26.28 | 186,100 |
| 19 Apr 2023 | 25.24 | 25.95 | 25.21 | 25.89 | 25.89 | 166,400 |
| 18 Apr 2023 | 25.86 | 26.64 | 25.09 | 25.35 | 25.35 | 176,800 |
| 17 Apr 2023 | 24.57 | 26.02 | 24.57 | 25.84 | 25.84 | 208,200 |
| 14 Apr 2023 | 25.86 | 26.13 | 24.56 | 24.74 | 24.74 | 245,600 |
| 13 Apr 2023 | 26.14 | 26.71 | 25.60 | 25.93 | 25.93 | 206,000 |
| 12 Apr 2023 | 26.59 | 26.68 | 25.82 | 25.93 | 25.93 | 427,100 |
| 11 Apr 2023 | 27.16 | 27.63 | 26.01 | 26.30 | 26.30 | 658,600 |
| 10 Apr 2023 | 27.95 | 27.95 | 27.00 | 27.41 | 27.41 | 677,100 |
| 06 Apr 2023 | 25.85 | 27.97 | 25.71 | 27.81 | 27.81 | 1,164,000 |
| 05 Apr 2023 | 25.30 | 25.96 | 25.22 | 25.85 | 25.85 | 430,700 |
| 04 Apr 2023 | 25.85 | 26.02 | 25.46 | 25.47 | 25.47 | 336,100 |
| 03 Apr 2023 | 25.14 | 26.00 | 25.10 | 25.91 | 25.91 | 411,600 |
| 31 Mar 2023 | 25.90 | 25.92 | 24.99 | 25.19 | 25.19 | 509,600 |
| 30 Mar 2023 | 25.96 | 26.09 | 25.51 | 25.72 | 25.72 | 357,200 |
| 29 Mar 2023 | 25.23 | 25.57 | 25.04 | 25.55 | 25.55 | 362,300 |
| 28 Mar 2023 | 24.77 | 25.17 | 24.77 | 25.05 | 25.05 | 418,600 |
| 27 Mar 2023 | 24.80 | 25.00 | 24.49 | 24.84 | 24.84 | 289,200 |
| 24 Mar 2023 | 24.00 | 24.80 | 23.92 | 24.75 | 24.75 | 288,300 |
| 23 Mar 2023 | 23.91 | 24.54 | 23.91 | 24.08 | 24.08 | 214,300 |
| 22 Mar 2023 | 24.09 | 24.39 | 23.79 | 23.80 | 23.80 | 251,400 |
| 21 Mar 2023 | 23.79 | 24.28 | 23.65 | 24.10 | 24.10 | 478,700 |
| 20 Mar 2023 | 23.15 | 23.61 | 23.11 | 23.53 | 23.53 | 233,400 |
| 17 Mar 2023 | 23.48 | 23.79 | 22.82 | 23.00 | 23.00 | 833,800 |
| 16 Mar 2023 | 23.21 | 23.91 | 23.02 | 23.51 | 23.51 | 313,500 |
| 15 Mar 2023 | 22.73 | 23.44 | 22.65 | 23.42 | 23.42 | 414,700 |
| 14 Mar 2023 | 23.49 | 24.00 | 22.97 | 23.35 | 23.35 | 487,800 |
| 13 Mar 2023 | 23.72 | 24.95 | 22.73 | 22.94 | 22.94 | 572,000 |
| 10 Mar 2023 | 24.55 | 24.90 | 23.72 | 24.07 | 24.07 | 640,500 |
| 09 Mar 2023 | 24.41 | 26.00 | 24.27 | 24.76 | 24.76 | 1,204,600 |
| 08 Mar 2023 | 22.94 | 24.72 | 22.50 | 24.50 | 24.50 | 1,182,900 |
| 07 Mar 2023 | 20.33 | 20.63 | 19.55 | 20.23 | 20.23 | 632,100 |
| 06 Mar 2023 | 21.09 | 21.09 | 20.14 | 20.23 | 20.23 | 330,200 |
| 03 Mar 2023 | 20.28 | 21.01 | 20.22 | 21.00 | 21.00 | 437,000 |
| 02 Mar 2023 | 20.84 | 21.35 | 20.44 | 20.46 | 20.46 | 285,700 |
| 01 Mar 2023 | 21.45 | 21.61 | 20.97 | 21.05 | 21.05 | 342,700 |
| 28 Feb 2023 | 21.52 | 22.23 | 21.41 | 21.46 | 21.46 | 539,500 |
| 27 Feb 2023 | 22.02 | 22.09 | 21.44 | 21.57 | 21.57 | 263,800 |
| 24 Feb 2023 | 22.21 | 22.21 | 21.36 | 21.89 | 21.89 | 269,400 |
| 23 Feb 2023 | 22.50 | 22.64 | 21.79 | 22.18 | 22.18 | 236,900 |
| 22 Feb 2023 | 21.92 | 22.40 | 21.59 | 22.34 | 22.34 | 316,200 |
| 21 Feb 2023 | 21.83 | 22.07 | 21.42 | 21.89 | 21.89 | 392,500 |
| 17 Feb 2023 | 21.86 | 22.15 | 21.19 | 22.08 | 22.08 | 237,400 |
| 16 Feb 2023 | 21.52 | 22.19 | 21.27 | 21.79 | 21.79 | 301,600 |
| 15 Feb 2023 | 21.48 | 22.22 | 21.44 | 21.83 | 21.83 | 465,800 |
| 14 Feb 2023 | 21.31 | 21.69 | 21.00 | 21.48 | 21.48 | 229,500 |
| 13 Feb 2023 | 21.15 | 21.47 | 20.61 | 21.32 | 21.32 | 272,200 |
| 10 Feb 2023 | 20.97 | 21.65 | 20.79 | 21.02 | 21.02 | 447,300 |
| 09 Feb 2023 | 21.06 | 21.53 | 20.71 | 20.93 | 20.93 | 557,000 |
| 08 Feb 2023 | 21.43 | 22.45 | 20.70 | 21.00 | 21.00 | 2,402,700 |
| 07 Feb 2023 | 23.62 | 23.62 | 22.66 | 23.00 | 23.00 | 148,000 |
| 06 Feb 2023 | 24.38 | 24.38 | 23.69 | 23.79 | 23.79 | 98,500 |
| 03 Feb 2023 | 24.20 | 25.05 | 24.20 | 24.47 | 24.47 | 194,400 |
| 02 Feb 2023 | 23.91 | 24.54 | 23.65 | 24.47 | 24.47 | 219,900 |
| 01 Feb 2023 | 23.13 | 23.99 | 22.93 | 23.50 | 23.50 | 308,400 |
| 31 Jan 2023 | 23.11 | 23.70 | 22.81 | 23.09 | 23.09 | 340,200 |
| 30 Jan 2023 | 25.06 | 25.31 | 22.34 | 23.27 | 23.27 | 631,400 |
| 27 Jan 2023 | 25.06 | 25.84 | 25.06 | 25.39 | 25.39 | 170,800 |
| 26 Jan 2023 | 25.72 | 25.93 | 24.80 | 25.25 | 25.25 | 167,100 |
| 25 Jan 2023 | 25.68 | 25.87 | 24.62 | 25.77 | 25.77 | 238,600 |
| 24 Jan 2023 | 26.09 | 26.44 | 25.78 | 25.95 | 25.95 | 348,800 |
| 23 Jan 2023 | 25.95 | 26.22 | 25.44 | 26.15 | 26.15 | 288,600 |
| 20 Jan 2023 | 25.95 | 26.19 | 25.62 | 25.94 | 25.94 | 371,700 |
| 19 Jan 2023 | 25.89 | 26.18 | 24.50 | 25.70 | 25.70 | 235,300 |
| 18 Jan 2023 | 26.50 | 26.50 | 25.54 | 25.74 | 25.74 | 241,400 |
| 17 Jan 2023 | 25.95 | 26.36 | 25.20 | 26.22 | 26.22 | 485,900 |
| 13 Jan 2023 | 25.94 | 26.06 | 25.41 | 25.94 | 25.94 | 198,700 |
| 12 Jan 2023 | 24.73 | 26.02 | 24.37 | 25.74 | 25.74 | 703,700 |
| 11 Jan 2023 | 24.50 | 24.89 | 24.05 | 24.66 | 24.66 | 258,400 |
| 10 Jan 2023 | 22.84 | 25.00 | 22.84 | 24.39 | 24.39 | 393,900 |
| *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.