Treace Medical Concepts, Inc. (TMCI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 7.95 | 7.96 | 7.55 | 7.72 | 7.72 | 510,900 |
| 25 July 2024 | 7.87 | 8.20 | 7.74 | 7.83 | 7.83 | 456,300 |
| 24 July 2024 | 7.99 | 8.18 | 7.84 | 7.89 | 7.89 | 513,100 |
| 23 July 2024 | 7.95 | 8.22 | 7.89 | 8.04 | 8.04 | 506,100 |
| 22 July 2024 | 7.93 | 8.10 | 7.80 | 7.95 | 7.95 | 461,000 |
| 19 July 2024 | 7.88 | 8.08 | 7.74 | 7.88 | 7.88 | 453,900 |
| 18 July 2024 | 8.36 | 8.64 | 7.81 | 7.89 | 7.89 | 732,700 |
| 17 July 2024 | 8.34 | 8.70 | 8.26 | 8.44 | 8.44 | 718,700 |
| 16 July 2024 | 8.30 | 8.65 | 8.16 | 8.45 | 8.45 | 1,180,900 |
| 15 July 2024 | 8.20 | 8.38 | 7.94 | 8.22 | 8.22 | 1,862,000 |
| 12 July 2024 | 8.28 | 8.45 | 8.04 | 8.12 | 8.12 | 1,109,600 |
| 11 July 2024 | 7.67 | 8.46 | 7.58 | 8.18 | 8.18 | 2,700,800 |
| 10 July 2024 | 6.77 | 7.57 | 6.69 | 7.45 | 7.45 | 1,799,600 |
| 09 July 2024 | 6.67 | 6.79 | 6.54 | 6.75 | 6.75 | 447,600 |
| 08 July 2024 | 6.82 | 7.10 | 6.60 | 6.66 | 6.66 | 517,200 |
| 05 July 2024 | 6.59 | 6.74 | 6.45 | 6.74 | 6.74 | 373,200 |
| 03 July 2024 | 6.56 | 6.80 | 6.53 | 6.61 | 6.61 | 404,900 |
| 02 July 2024 | 6.46 | 6.72 | 6.35 | 6.63 | 6.63 | 475,600 |
| 01 July 2024 | 6.65 | 6.75 | 6.42 | 6.49 | 6.49 | 632,200 |
| 28 June 2024 | 6.69 | 6.82 | 6.50 | 6.65 | 6.65 | 1,332,400 |
| 27 June 2024 | 6.32 | 6.65 | 6.24 | 6.64 | 6.64 | 687,700 |
| 26 June 2024 | 5.83 | 6.34 | 5.74 | 6.29 | 6.29 | 1,208,000 |
| 25 June 2024 | 5.72 | 5.95 | 5.57 | 5.91 | 5.91 | 1,036,700 |
| 24 June 2024 | 5.71 | 5.98 | 5.67 | 5.79 | 5.79 | 1,281,500 |
| 21 June 2024 | 5.87 | 6.00 | 5.77 | 5.94 | 5.94 | 1,405,400 |
| 20 June 2024 | 6.00 | 6.08 | 5.76 | 5.86 | 5.86 | 754,400 |
| 18 June 2024 | 6.00 | 6.16 | 5.87 | 6.03 | 6.03 | 973,900 |
| 17 June 2024 | 5.97 | 6.15 | 5.75 | 6.08 | 6.08 | 979,900 |
| 14 June 2024 | 5.95 | 6.06 | 5.82 | 6.05 | 6.05 | 669,100 |
| 13 June 2024 | 6.12 | 6.12 | 5.92 | 6.00 | 6.00 | 412,300 |
| 12 June 2024 | 6.33 | 6.45 | 5.98 | 6.07 | 6.07 | 840,600 |
| 11 June 2024 | 5.62 | 6.00 | 5.51 | 5.85 | 5.85 | 1,482,800 |
| 10 June 2024 | 5.70 | 5.92 | 5.61 | 5.75 | 5.75 | 3,834,000 |
| 07 June 2024 | 5.98 | 6.07 | 5.80 | 5.91 | 5.91 | 1,139,200 |
| 06 June 2024 | 5.95 | 6.31 | 5.85 | 6.11 | 6.11 | 947,200 |
| 05 June 2024 | 5.43 | 6.12 | 5.35 | 6.11 | 6.11 | 1,132,400 |
| 04 June 2024 | 5.79 | 5.79 | 5.38 | 5.43 | 5.43 | 1,086,600 |
| 03 June 2024 | 5.89 | 6.00 | 5.43 | 5.48 | 5.48 | 2,132,600 |
| 31 May 2024 | 5.85 | 6.18 | 5.70 | 5.88 | 5.88 | 1,844,100 |
| 30 May 2024 | 5.50 | 5.89 | 5.47 | 5.75 | 5.75 | 1,523,800 |
| 29 May 2024 | 4.99 | 5.30 | 4.93 | 5.28 | 5.28 | 651,100 |
| 28 May 2024 | 5.25 | 5.29 | 4.94 | 5.05 | 5.05 | 1,190,000 |
| 24 May 2024 | 5.20 | 5.24 | 4.99 | 5.16 | 5.16 | 757,700 |
| 23 May 2024 | 5.35 | 5.47 | 5.03 | 5.04 | 5.04 | 1,076,400 |
| 22 May 2024 | 4.96 | 5.50 | 4.96 | 5.33 | 5.33 | 1,008,300 |
| 21 May 2024 | 5.40 | 5.40 | 4.86 | 4.97 | 4.97 | 1,125,500 |
| 20 May 2024 | 5.05 | 5.10 | 4.86 | 4.94 | 4.94 | 1,048,300 |
| 17 May 2024 | 5.67 | 5.75 | 4.87 | 5.00 | 5.00 | 2,044,700 |
| 16 May 2024 | 5.80 | 5.83 | 5.55 | 5.63 | 5.63 | 1,927,200 |
| 15 May 2024 | 5.77 | 6.01 | 5.18 | 5.95 | 5.95 | 3,372,000 |
| 14 May 2024 | 5.09 | 6.08 | 4.97 | 5.00 | 5.00 | 4,103,400 |
| 13 May 2024 | 4.32 | 4.65 | 4.30 | 4.53 | 4.53 | 2,992,800 |
| 10 May 2024 | 4.42 | 4.77 | 4.33 | 4.38 | 4.38 | 3,905,500 |
| 09 May 2024 | 4.17 | 4.49 | 3.93 | 4.43 | 4.43 | 4,598,700 |
| 08 May 2024 | 4.50 | 4.64 | 3.92 | 4.17 | 4.17 | 15,641,400 |
| 07 May 2024 | 11.27 | 11.30 | 11.05 | 11.12 | 11.12 | 1,077,900 |
| 06 May 2024 | 11.14 | 11.33 | 10.96 | 11.21 | 11.21 | 406,700 |
| 03 May 2024 | 11.00 | 11.24 | 10.82 | 11.00 | 11.00 | 440,900 |
| 02 May 2024 | 11.02 | 11.02 | 10.59 | 10.71 | 10.71 | 240,500 |
| 01 May 2024 | 10.41 | 11.13 | 10.38 | 10.86 | 10.86 | 383,800 |
| 30 Apr 2024 | 10.48 | 10.87 | 10.30 | 10.37 | 10.37 | 446,600 |
| 29 Apr 2024 | 10.48 | 10.72 | 10.43 | 10.65 | 10.65 | 351,900 |
| 26 Apr 2024 | 10.35 | 10.63 | 10.26 | 10.40 | 10.40 | 412,900 |
| 25 Apr 2024 | 10.52 | 10.52 | 10.23 | 10.30 | 10.30 | 366,400 |
| 24 Apr 2024 | 10.78 | 10.84 | 10.57 | 10.67 | 10.67 | 295,900 |
| 23 Apr 2024 | 11.11 | 11.39 | 10.80 | 10.86 | 10.86 | 261,200 |
| 22 Apr 2024 | 10.96 | 11.21 | 10.77 | 11.10 | 11.10 | 270,000 |
| 19 Apr 2024 | 11.22 | 11.51 | 10.72 | 10.97 | 10.97 | 380,500 |
| 18 Apr 2024 | 11.42 | 11.42 | 11.03 | 11.27 | 11.27 | 316,900 |
| 17 Apr 2024 | 11.63 | 11.76 | 11.27 | 11.40 | 11.40 | 319,300 |
| 16 Apr 2024 | 11.74 | 11.83 | 11.37 | 11.53 | 11.53 | 296,800 |
| 15 Apr 2024 | 11.92 | 11.95 | 11.66 | 11.88 | 11.88 | 372,100 |
| 12 Apr 2024 | 12.53 | 12.62 | 11.76 | 11.88 | 11.88 | 263,000 |
| 11 Apr 2024 | 12.54 | 12.65 | 12.16 | 12.62 | 12.62 | 249,900 |
| 10 Apr 2024 | 11.90 | 12.44 | 11.79 | 12.38 | 12.38 | 513,300 |
| 09 Apr 2024 | 12.36 | 12.74 | 12.33 | 12.46 | 12.46 | 264,200 |
| 08 Apr 2024 | 12.16 | 12.42 | 11.97 | 12.24 | 12.24 | 209,700 |
| 05 Apr 2024 | 11.79 | 12.12 | 11.77 | 12.01 | 12.01 | 226,200 |
| 04 Apr 2024 | 12.47 | 12.49 | 11.85 | 11.87 | 11.87 | 281,700 |
| 03 Apr 2024 | 11.90 | 12.31 | 11.90 | 12.26 | 12.26 | 275,500 |
| 02 Apr 2024 | 12.20 | 12.33 | 11.80 | 12.00 | 12.00 | 312,500 |
| 01 Apr 2024 | 13.04 | 13.24 | 12.35 | 12.50 | 12.50 | 390,000 |
| 28 Mar 2024 | 12.41 | 13.20 | 12.41 | 13.05 | 13.05 | 345,500 |
| 27 Mar 2024 | 11.71 | 12.43 | 11.54 | 12.36 | 12.36 | 522,200 |
| 26 Mar 2024 | 11.95 | 11.95 | 11.44 | 11.48 | 11.48 | 528,000 |
| 25 Mar 2024 | 12.18 | 12.28 | 11.82 | 11.84 | 11.84 | 250,200 |
| 22 Mar 2024 | 12.55 | 12.60 | 12.00 | 12.16 | 12.16 | 346,800 |
| 21 Mar 2024 | 12.65 | 12.95 | 12.52 | 12.56 | 12.56 | 424,200 |
| 20 Mar 2024 | 12.12 | 12.68 | 12.04 | 12.50 | 12.50 | 364,900 |
| 19 Mar 2024 | 11.96 | 12.26 | 11.91 | 12.14 | 12.14 | 396,100 |
| 18 Mar 2024 | 11.89 | 12.30 | 11.60 | 12.00 | 12.00 | 491,700 |
| 15 Mar 2024 | 11.94 | 12.29 | 11.76 | 11.88 | 11.88 | 550,800 |
| 14 Mar 2024 | 12.29 | 12.33 | 11.67 | 12.20 | 12.20 | 506,100 |
| 13 Mar 2024 | 12.25 | 12.52 | 12.25 | 12.30 | 12.30 | 209,600 |
| 12 Mar 2024 | 12.62 | 12.78 | 12.36 | 12.36 | 12.36 | 285,200 |
| 11 Mar 2024 | 13.07 | 13.27 | 12.65 | 12.82 | 12.82 | 395,000 |
| 08 Mar 2024 | 13.47 | 13.80 | 13.00 | 13.13 | 13.13 | 225,700 |
| 07 Mar 2024 | 13.49 | 13.76 | 13.23 | 13.25 | 13.25 | 307,000 |
| 06 Mar 2024 | 13.17 | 13.34 | 13.00 | 13.26 | 13.26 | 303,800 |
| 05 Mar 2024 | 13.74 | 13.74 | 13.14 | 13.16 | 13.16 | 216,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.