News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Treace Medical Concepts, Inc. (TMCI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

16.72

+0.67

(+4.17%)

At close: 04:00PM EDT

16.72

0.00

(0.00%)

After hours:

04:02PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	16.21	17.20	16.21	16.72	16.72	161,400
26 May 2022	15.45	16.20	15.33	16.05	16.05	135,800
25 May 2022	15.66	15.76	15.02	15.23	15.23	210,300
24 May 2022	15.58	16.03	15.32	15.87	15.87	126,200
23 May 2022	15.17	15.90	14.89	15.90	15.90	163,600
20 May 2022	14.92	15.10	14.17	14.67	14.67	191,200
19 May 2022	14.45	14.93	14.31	14.55	14.55	170,300
18 May 2022	15.80	15.80	14.57	14.63	14.63	131,800
17 May 2022	15.18	15.89	15.11	15.80	15.80	98,600
16 May 2022	14.61	15.02	14.51	14.77	14.77	121,600
13 May 2022	13.88	14.83	13.85	14.57	14.57	206,700
12 May 2022	12.87	13.79	12.84	13.61	13.61	216,600
11 May 2022	13.28	14.09	12.90	12.93	12.93	205,800
10 May 2022	13.42	14.06	12.48	13.31	13.31	303,100
09 May 2022	15.96	16.26	12.93	13.15	13.15	697,400
06 May 2022	17.95	18.06	16.14	16.32	16.32	626,000
05 May 2022	18.71	18.71	17.65	18.01	18.01	276,300
04 May 2022	19.70	19.70	17.86	19.07	19.07	277,400
03 May 2022	19.72	19.75	19.23	19.55	19.55	140,200
02 May 2022	19.68	19.80	19.08	19.60	19.60	225,900
29 Apr 2022	19.74	19.90	19.22	19.60	19.60	285,600
28 Apr 2022	19.83	19.94	18.91	19.87	19.87	271,100
27 Apr 2022	19.29	19.66	19.21	19.56	19.56	224,500
26 Apr 2022	19.59	20.01	19.35	19.44	19.44	292,500
25 Apr 2022	19.22	19.93	19.09	19.77	19.77	198,200
22 Apr 2022	19.58	19.61	18.99	19.26	19.26	167,800
21 Apr 2022	20.11	20.11	19.47	19.61	19.61	192,100
20 Apr 2022	20.00	20.14	19.76	19.90	19.90	173,900
19 Apr 2022	18.72	19.83	18.51	19.81	19.81	169,000
18 Apr 2022	19.71	19.71	18.51	18.66	18.66	66,800
14 Apr 2022	20.00	20.45	19.66	19.89	19.89	104,700
13 Apr 2022	19.63	20.19	19.52	20.17	20.17	199,900
12 Apr 2022	19.22	19.87	19.01	19.50	19.50	190,100
11 Apr 2022	19.74	19.83	18.00	18.84	18.84	145,600
08 Apr 2022	20.14	20.71	19.91	20.05	20.05	546,300
07 Apr 2022	19.22	20.68	19.22	20.29	20.29	559,900
06 Apr 2022	19.03	19.35	18.41	19.23	19.23	101,900
05 Apr 2022	19.42	19.55	19.10	19.18	19.18	157,900
04 Apr 2022	19.60	19.96	18.95	19.29	19.29	168,300
01 Apr 2022	18.88	19.76	18.88	19.50	19.50	197,500
31 Mar 2022	18.87	19.30	18.78	18.91	18.91	101,500
30 Mar 2022	19.45	19.72	18.87	18.92	18.92	87,100
29 Mar 2022	19.47	20.26	19.43	19.52	19.52	262,400
28 Mar 2022	19.03	19.20	18.36	19.05	19.05	102,600
25 Mar 2022	18.83	19.45	18.37	18.99	18.99	116,200
24 Mar 2022	18.82	19.14	18.35	18.83	18.83	83,500
23 Mar 2022	19.40	19.90	18.76	18.78	18.78	124,800
22 Mar 2022	19.76	20.02	19.58	19.91	19.91	168,600
21 Mar 2022	20.36	20.50	19.36	19.67	19.67	148,200
18 Mar 2022	19.97	20.67	19.65	20.60	20.60	495,200
17 Mar 2022	19.23	20.23	19.16	19.98	19.98	300,600
16 Mar 2022	18.86	19.47	18.03	19.26	19.26	338,300
15 Mar 2022	17.75	18.95	17.63	18.85	18.85	332,600
14 Mar 2022	18.70	19.04	17.29	17.70	17.70	189,800
11 Mar 2022	19.79	20.16	18.76	18.81	18.81	122,500
10 Mar 2022	19.43	19.55	18.80	19.43	19.43	103,700
09 Mar 2022	20.04	20.16	19.58	19.95	19.95	299,100
08 Mar 2022	18.26	19.81	18.09	19.15	19.15	380,200
07 Mar 2022	20.55	20.82	18.00	18.47	18.47	237,700
04 Mar 2022	19.00	20.72	18.09	20.48	20.48	459,300
03 Mar 2022	20.82	21.13	20.24	20.41	20.41	194,900
02 Mar 2022	21.19	21.19	20.35	20.68	20.68	224,300
01 Mar 2022	21.57	21.84	20.84	21.03	21.03	185,100
28 Feb 2022	20.95	21.63	20.71	21.54	21.54	362,900
25 Feb 2022	20.43	21.42	19.51	20.99	20.99	110,900
24 Feb 2022	18.40	20.23	18.00	20.13	20.13	213,200
23 Feb 2022	19.33	19.63	18.82	19.04	19.04	84,500
22 Feb 2022	19.28	20.00	18.71	19.18	19.18	125,300
18 Feb 2022	20.50	20.64	19.29	19.57	19.57	136,700
17 Feb 2022	21.12	21.62	20.62	20.66	20.66	122,200
16 Feb 2022	20.93	21.63	20.19	21.58	21.58	114,500
15 Feb 2022	20.00	21.29	20.00	20.96	20.96	102,300
14 Feb 2022	20.06	20.67	19.08	19.56	19.56	117,400
11 Feb 2022	21.00	21.25	19.52	20.32	20.32	178,900
10 Feb 2022	19.69	21.85	19.69	21.19	21.19	532,800
09 Feb 2022	20.38	21.40	19.90	20.22	20.22	343,300
08 Feb 2022	19.73	20.10	19.05	20.05	20.05	310,800
07 Feb 2022	18.35	19.89	17.95	19.76	19.76	192,300
04 Feb 2022	18.90	18.95	17.73	18.47	18.47	125,600
03 Feb 2022	18.30	19.69	18.30	18.90	18.90	208,900
02 Feb 2022	18.88	19.49	18.07	19.33	19.33	306,700
01 Feb 2022	18.30	18.77	17.65	18.58	18.58	182,200
31 Jan 2022	16.70	18.16	16.51	18.14	18.14	154,600
28 Jan 2022	17.45	17.45	15.49	16.73	16.73	240,700
27 Jan 2022	19.90	19.90	17.32	17.52	17.52	173,400
26 Jan 2022	18.46	19.58	17.53	18.10	18.10	152,000
25 Jan 2022	18.12	18.23	17.19	17.82	17.82	168,500
24 Jan 2022	17.99	18.65	16.98	18.42	18.42	226,300
21 Jan 2022	19.09	20.06	18.48	18.51	18.51	239,500
20 Jan 2022	19.18	20.44	19.09	19.57	19.57	239,100
19 Jan 2022	19.04	19.43	18.36	19.03	19.03	223,400
18 Jan 2022	20.30	20.35	18.77	18.99	18.99	347,100
14 Jan 2022	20.19	20.48	19.59	20.48	20.48	141,900
13 Jan 2022	20.29	20.84	19.92	20.46	20.46	298,600
12 Jan 2022	20.53	20.97	20.00	20.06	20.06	192,400
11 Jan 2022	20.25	20.73	19.18	20.46	20.46	436,400
10 Jan 2022	17.44	20.61	17.13	20.25	20.25	632,900
07 Jan 2022	19.31	20.34	17.48	17.63	17.63	306,100
06 Jan 2022	17.86	18.31	16.79	17.97	17.97	201,900
05 Jan 2022	19.79	20.18	17.33	17.83	17.83	308,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,448.58-86.69(-0.21%)

News that makes you smarter and richer... For free.

Treace Medical Concepts, Inc. (TMCI)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,448.58
-86.69(-0.21%)