Tactile Systems Technology, Inc. (TCMD)
NASDAQ: TCMD · Real-Time Price · USD
9.88
-0.02 (-0.20%)
At close: May 30, 2025, 4:00 PM
9.99
+0.11 (1.11%)
After-hours: May 30, 2025, 5:15 PM EDT
TCMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 9.81 | 10.15 | 9.81 | 9.88 | 9.88 | -0.20% | 302,705 |
| May 29, 2025 | 9.84 | 10.29 | 9.84 | 9.90 | 9.90 | 0.61% | 327,632 |
| May 28, 2025 | 9.77 | 10.02 | 9.73 | 9.84 | 9.84 | 0.72% | 397,508 |
| May 27, 2025 | 9.59 | 9.95 | 9.51 | 9.77 | 9.77 | 3.72% | 372,993 |
| May 23, 2025 | 9.75 | 9.75 | 9.34 | 9.42 | 9.42 | -3.98% | 311,003 |
| May 22, 2025 | 9.81 | 9.99 | 9.76 | 9.81 | 9.81 | -0.41% | 204,830 |
| May 21, 2025 | 10.36 | 10.42 | 9.84 | 9.85 | 9.85 | -5.29% | 376,832 |
| May 20, 2025 | 10.43 | 10.50 | 10.04 | 10.40 | 10.40 | - | 375,903 |
| May 19, 2025 | 10.31 | 10.56 | 10.25 | 10.40 | 10.40 | - | 416,414 |
| May 16, 2025 | 9.65 | 10.41 | 9.65 | 10.40 | 10.40 | 7.77% | 582,686 |
| May 15, 2025 | 9.57 | 9.90 | 9.41 | 9.65 | 9.65 | 0.73% | 634,823 |
| May 14, 2025 | 9.88 | 9.99 | 9.49 | 9.58 | 9.58 | -3.04% | 569,041 |
| May 13, 2025 | 9.73 | 10.05 | 9.73 | 9.88 | 9.88 | 1.65% | 403,621 |
| May 12, 2025 | 9.70 | 10.10 | 9.70 | 9.72 | 9.72 | 1.89% | 428,981 |
| May 9, 2025 | 9.68 | 9.83 | 9.50 | 9.54 | 9.54 | -1.95% | 367,518 |
| May 8, 2025 | 9.67 | 10.04 | 9.67 | 9.73 | 9.73 | 0.93% | 494,977 |
| May 7, 2025 | 10.05 | 10.05 | 9.45 | 9.64 | 9.64 | -2.63% | 702,242 |
| May 6, 2025 | 9.25 | 10.06 | 8.61 | 9.90 | 9.90 | -28.98% | 1,940,970 |
| May 5, 2025 | 13.98 | 14.22 | 13.86 | 13.94 | 13.94 | -0.99% | 210,152 |
| May 2, 2025 | 13.94 | 14.10 | 13.88 | 14.08 | 14.08 | 1.81% | 221,196 |
| May 1, 2025 | 14.08 | 14.27 | 13.80 | 13.83 | 13.83 | -2.05% | 157,130 |
| Apr 30, 2025 | 14.05 | 14.24 | 13.89 | 14.12 | 14.12 | -0.70% | 239,980 |
| Apr 29, 2025 | 14.13 | 14.35 | 14.05 | 14.22 | 14.22 | 0.35% | 349,552 |
| Apr 28, 2025 | 14.56 | 14.61 | 13.99 | 14.17 | 14.17 | -2.81% | 126,915 |
| Apr 25, 2025 | 14.19 | 14.58 | 14.19 | 14.58 | 14.58 | 1.60% | 119,589 |
| Apr 24, 2025 | 14.05 | 14.40 | 14.01 | 14.35 | 14.35 | 2.28% | 116,224 |
| Apr 23, 2025 | 13.99 | 14.35 | 13.99 | 14.03 | 14.03 | 1.67% | 130,386 |
| Apr 22, 2025 | 13.50 | 13.96 | 13.50 | 13.80 | 13.80 | 2.60% | 115,132 |
| Apr 21, 2025 | 13.24 | 13.55 | 13.23 | 13.45 | 13.45 | 0.90% | 158,021 |
| Apr 17, 2025 | 13.22 | 13.42 | 13.13 | 13.33 | 13.33 | -0.15% | 123,172 |
| Apr 16, 2025 | 13.35 | 13.46 | 13.16 | 13.35 | 13.35 | - | 159,386 |
| Apr 15, 2025 | 13.36 | 13.64 | 13.26 | 13.35 | 13.35 | -0.37% | 240,513 |
| Apr 14, 2025 | 13.43 | 13.46 | 13.08 | 13.40 | 13.40 | 0.98% | 149,229 |
| Apr 11, 2025 | 13.44 | 13.71 | 13.13 | 13.27 | 13.27 | -0.97% | 228,274 |
| Apr 10, 2025 | 13.27 | 13.70 | 13.17 | 13.40 | 13.40 | -1.40% | 175,115 |
| Apr 9, 2025 | 12.98 | 14.01 | 12.82 | 13.59 | 13.59 | 4.62% | 315,211 |
| Apr 8, 2025 | 13.73 | 13.73 | 12.77 | 12.99 | 12.99 | -2.55% | 293,593 |
| Apr 7, 2025 | 12.74 | 13.96 | 12.30 | 13.33 | 13.33 | 1.06% | 308,812 |
| Apr 4, 2025 | 13.01 | 13.72 | 13.01 | 13.19 | 13.19 | -3.23% | 331,278 |
| Apr 3, 2025 | 13.05 | 13.88 | 12.92 | 13.63 | 13.63 | -1.66% | 376,087 |
| Apr 2, 2025 | 13.36 | 14.07 | 13.30 | 13.86 | 13.86 | 1.91% | 143,186 |
| Apr 1, 2025 | 13.13 | 14.22 | 13.01 | 13.60 | 13.60 | 2.87% | 412,402 |
| Mar 31, 2025 | 12.92 | 13.33 | 12.69 | 13.22 | 13.22 | 1.69% | 142,237 |
| Mar 28, 2025 | 13.31 | 13.34 | 12.91 | 13.00 | 13.00 | -2.26% | 115,511 |
| Mar 27, 2025 | 13.32 | 13.41 | 13.23 | 13.30 | 13.30 | -0.60% | 93,598 |
| Mar 26, 2025 | 13.36 | 13.47 | 13.30 | 13.38 | 13.38 | -0.07% | 107,692 |
| Mar 25, 2025 | 13.49 | 13.57 | 13.27 | 13.39 | 13.39 | -0.74% | 120,862 |
| Mar 24, 2025 | 13.52 | 13.59 | 13.36 | 13.49 | 13.49 | 1.50% | 135,321 |
| Mar 21, 2025 | 13.58 | 13.72 | 13.28 | 13.29 | 13.29 | -2.92% | 416,842 |
| Mar 20, 2025 | 13.66 | 13.94 | 13.50 | 13.69 | 13.69 | -0.73% | 289,914 |