TMCI - Treace Medical Concepts, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202326.8127.4126.3826.7826.78397,400
01 June 202326.5326.6525.6726.5126.51256,400
31 May 202326.2426.8525.9526.6026.60950,800
30 May 202326.2526.6625.8826.2526.25125,400
26 May 202325.9526.6825.9426.2526.25331,500
25 May 202326.2526.2525.2426.0026.00238,300
24 May 202326.1926.4525.7926.0726.07157,500
23 May 202326.8627.7025.9126.3426.34369,600
22 May 202326.4827.0026.4326.9026.90381,300
19 May 202326.6626.8826.1926.5026.50183,500
18 May 202325.9626.5525.6426.4026.40220,200
17 May 202325.7226.2025.5125.9525.95221,800
16 May 202325.8125.8125.0325.6625.66179,900
15 May 202325.1225.9824.9325.9025.90265,100
12 May 202325.8326.3625.0825.1625.16255,800
11 May 202326.0026.0025.1425.8625.86219,900
10 May 202325.2426.2624.9826.1426.14377,500
09 May 202321.2025.2420.5725.0125.011,016,900
08 May 202326.4026.7225.2725.9725.97341,300
05 May 202326.4226.9826.0526.4726.47371,800
04 May 202325.6126.7325.2726.3526.35423,600
03 May 202324.6126.1024.4625.8025.80289,400
02 May 202325.8925.9424.6024.6324.63215,800
01 May 202324.8226.1924.5426.0326.03370,500
28 Apr 202324.9925.3324.4124.4924.49205,500
27 Apr 202325.4825.7825.0425.0825.08129,500
26 Apr 202325.9025.9325.3725.4925.49243,200
25 Apr 202325.9826.3225.7026.0126.01187,200
24 Apr 202326.4927.0425.9126.1326.13218,200
21 Apr 202326.1827.1725.8526.5126.51337,600
20 Apr 202325.7426.3825.5326.2826.28186,100
19 Apr 202325.2425.9525.2125.8925.89166,400
18 Apr 202325.8626.6425.0925.3525.35176,800
17 Apr 202324.5726.0224.5725.8425.84208,200
14 Apr 202325.8626.1324.5624.7424.74245,600
13 Apr 202326.1426.7125.6025.9325.93206,000
12 Apr 202326.5926.6825.8225.9325.93427,100
11 Apr 202327.1627.6326.0126.3026.30658,600
10 Apr 202327.9527.9527.0027.4127.41677,100
06 Apr 202325.8527.9725.7127.8127.811,164,000
05 Apr 202325.3025.9625.2225.8525.85430,700
04 Apr 202325.8526.0225.4625.4725.47336,100
03 Apr 202325.1426.0025.1025.9125.91411,600
31 Mar 202325.9025.9224.9925.1925.19509,600
30 Mar 202325.9626.0925.5125.7225.72357,200
29 Mar 202325.2325.5725.0425.5525.55362,300
28 Mar 202324.7725.1724.7725.0525.05418,600
27 Mar 202324.8025.0024.4924.8424.84289,200
24 Mar 202324.0024.8023.9224.7524.75288,300
23 Mar 202323.9124.5423.9124.0824.08214,300
22 Mar 202324.0924.3923.7923.8023.80251,400
21 Mar 202323.7924.2823.6524.1024.10478,700
20 Mar 202323.1523.6123.1123.5323.53233,400
17 Mar 202323.4823.7922.8223.0023.00833,800
16 Mar 202323.2123.9123.0223.5123.51313,500
15 Mar 202322.7323.4422.6523.4223.42414,700
14 Mar 202323.4924.0022.9723.3523.35487,800
13 Mar 202323.7224.9522.7322.9422.94572,000
10 Mar 202324.5524.9023.7224.0724.07640,500
09 Mar 202324.4126.0024.2724.7624.761,204,600
08 Mar 202322.9424.7222.5024.5024.501,182,900
07 Mar 202320.3320.6319.5520.2320.23632,100
06 Mar 202321.0921.0920.1420.2320.23330,200
03 Mar 202320.2821.0120.2221.0021.00437,000
02 Mar 202320.8421.3520.4420.4620.46285,700
01 Mar 202321.4521.6120.9721.0521.05342,700
28 Feb 202321.5222.2321.4121.4621.46539,500
27 Feb 202322.0222.0921.4421.5721.57263,800
24 Feb 202322.2122.2121.3621.8921.89269,400
23 Feb 202322.5022.6421.7922.1822.18236,900
22 Feb 202321.9222.4021.5922.3422.34316,200
21 Feb 202321.8322.0721.4221.8921.89392,500
17 Feb 202321.8622.1521.1922.0822.08237,400
16 Feb 202321.5222.1921.2721.7921.79301,600
15 Feb 202321.4822.2221.4421.8321.83465,800
14 Feb 202321.3121.6921.0021.4821.48229,500
13 Feb 202321.1521.4720.6121.3221.32272,200
10 Feb 202320.9721.6520.7921.0221.02447,300
09 Feb 202321.0621.5320.7120.9320.93557,000
08 Feb 202321.4322.4520.7021.0021.002,402,700
07 Feb 202323.6223.6222.6623.0023.00148,000
06 Feb 202324.3824.3823.6923.7923.7998,500
03 Feb 202324.2025.0524.2024.4724.47194,400
02 Feb 202323.9124.5423.6524.4724.47219,900
01 Feb 202323.1323.9922.9323.5023.50308,400
31 Jan 202323.1123.7022.8123.0923.09340,200
30 Jan 202325.0625.3122.3423.2723.27631,400
27 Jan 202325.0625.8425.0625.3925.39170,800
26 Jan 202325.7225.9324.8025.2525.25167,100
25 Jan 202325.6825.8724.6225.7725.77238,600
24 Jan 202326.0926.4425.7825.9525.95348,800
23 Jan 202325.9526.2225.4426.1526.15288,600
20 Jan 202325.9526.1925.6225.9425.94371,700
19 Jan 202325.8926.1824.5025.7025.70235,300
18 Jan 202326.5026.5025.5425.7425.74241,400
17 Jan 202325.9526.3625.2026.2226.22485,900
13 Jan 202325.9426.0625.4125.9425.94198,700
12 Jan 202324.7326.0224.3725.7425.74703,700
11 Jan 202324.5024.8924.0524.6624.66258,400
10 Jan 202322.8425.0022.8424.3924.39393,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...