Tactile Systems Technology, Inc. (TCMD)
NASDAQ: TCMD · Real-Time Price · USD
14.35
+0.45 (3.24%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 13.96 | 14.24 | 13.76 | 13.90 | 13.90 | 0.58% | 136,215 |
| Sep 24, 2024 | 14.29 | 14.29 | 13.75 | 13.82 | 13.82 | -3.29% | 85,822 |
| Sep 23, 2024 | 14.29 | 14.59 | 14.26 | 14.29 | 14.29 | 0.85% | 115,483 |
| Sep 20, 2024 | 14.13 | 14.25 | 13.92 | 14.17 | 14.17 | -0.49% | 451,652 |
| Sep 19, 2024 | 14.01 | 14.24 | 13.70 | 14.24 | 14.24 | 3.41% | 203,278 |
| Sep 18, 2024 | 14.03 | 14.23 | 13.74 | 13.77 | 13.77 | -2.34% | 91,893 |
| Sep 17, 2024 | 14.09 | 14.39 | 14.05 | 14.10 | 14.10 | 0.79% | 99,869 |
| Sep 16, 2024 | 13.81 | 14.17 | 13.73 | 13.99 | 13.99 | 0.94% | 129,283 |
| Sep 13, 2024 | 13.41 | 13.99 | 13.34 | 13.86 | 13.86 | 4.68% | 217,133 |
| Sep 12, 2024 | 13.24 | 13.27 | 13.01 | 13.24 | 13.24 | 0.68% | 115,348 |
| Sep 11, 2024 | 13.17 | 13.25 | 12.97 | 13.15 | 13.15 | -0.75% | 68,707 |
| Sep 10, 2024 | 13.07 | 13.28 | 12.98 | 13.25 | 13.25 | 2.24% | 76,394 |
| Sep 9, 2024 | 13.05 | 13.37 | 12.96 | 12.96 | 12.96 | -1.82% | 133,790 |
| Sep 6, 2024 | 13.34 | 13.60 | 12.97 | 13.20 | 13.20 | -1.42% | 131,600 |
| Sep 5, 2024 | 13.23 | 13.40 | 13.18 | 13.39 | 13.39 | 0.75% | 67,358 |
| Sep 4, 2024 | 13.48 | 13.68 | 13.26 | 13.29 | 13.29 | -1.56% | 50,522 |
| Sep 3, 2024 | 13.62 | 13.78 | 13.19 | 13.50 | 13.50 | -1.39% | 173,016 |
| Aug 30, 2024 | 13.54 | 13.84 | 13.37 | 13.69 | 13.69 | 1.18% | 153,738 |
| Aug 29, 2024 | 13.05 | 13.56 | 13.00 | 13.53 | 13.53 | 4.40% | 108,934 |
| Aug 28, 2024 | 13.07 | 13.14 | 12.82 | 12.96 | 12.96 | -1.37% | 80,295 |
| Aug 27, 2024 | 13.38 | 13.56 | 13.00 | 13.14 | 13.14 | -0.83% | 112,519 |
| Aug 26, 2024 | 13.18 | 13.38 | 13.01 | 13.25 | 13.25 | 1.53% | 107,560 |
| Aug 23, 2024 | 12.51 | 13.08 | 12.49 | 13.05 | 13.05 | 4.74% | 138,255 |
| Aug 22, 2024 | 12.41 | 12.67 | 12.41 | 12.46 | 12.46 | -1.89% | 95,265 |
| Aug 21, 2024 | 12.80 | 12.86 | 12.54 | 12.70 | 12.70 | -0.31% | 123,904 |
| Aug 20, 2024 | 13.06 | 13.18 | 12.69 | 12.74 | 12.74 | -2.90% | 68,593 |
| Aug 19, 2024 | 12.96 | 13.12 | 12.83 | 13.12 | 13.12 | 1.00% | 124,811 |
| Aug 16, 2024 | 12.93 | 13.25 | 12.90 | 12.99 | 12.99 | -0.15% | 189,367 |
| Aug 15, 2024 | 12.62 | 13.28 | 12.62 | 13.01 | 13.01 | 3.50% | 102,732 |
| Aug 14, 2024 | 12.82 | 12.82 | 12.37 | 12.57 | 12.57 | -1.72% | 109,023 |
| Aug 13, 2024 | 13.06 | 13.21 | 12.71 | 12.79 | 12.79 | -1.39% | 169,278 |
| Aug 12, 2024 | 13.31 | 13.41 | 12.89 | 12.97 | 12.97 | -2.55% | 135,369 |
| Aug 9, 2024 | 13.27 | 13.49 | 13.06 | 13.31 | 13.31 | 0.91% | 139,297 |
| Aug 8, 2024 | 13.48 | 13.56 | 12.92 | 13.19 | 13.19 | -2.08% | 154,190 |
| Aug 7, 2024 | 13.15 | 14.24 | 13.12 | 13.47 | 13.47 | 2.51% | 293,486 |
| Aug 6, 2024 | 12.15 | 13.18 | 11.13 | 13.14 | 13.14 | 13.86% | 455,862 |
| Aug 5, 2024 | 11.69 | 11.83 | 11.33 | 11.54 | 11.54 | -5.87% | 237,970 |
| Aug 2, 2024 | 12.03 | 12.32 | 11.97 | 12.26 | 12.26 | -1.45% | 183,523 |
| Aug 1, 2024 | 12.79 | 12.93 | 12.29 | 12.44 | 12.44 | -2.58% | 138,340 |
| Jul 31, 2024 | 12.75 | 13.13 | 12.50 | 12.77 | 12.77 | - | 142,061 |
| Jul 30, 2024 | 12.51 | 12.82 | 12.47 | 12.77 | 12.77 | 2.57% | 119,440 |
| Jul 29, 2024 | 12.71 | 12.78 | 12.37 | 12.45 | 12.45 | -1.81% | 87,015 |
| Jul 26, 2024 | 13.02 | 13.02 | 12.52 | 12.68 | 12.68 | -1.78% | 136,616 |
| Jul 25, 2024 | 12.95 | 13.14 | 12.81 | 12.91 | 12.91 | 0.23% | 185,174 |
| Jul 24, 2024 | 12.86 | 13.15 | 12.82 | 12.88 | 12.88 | -0.46% | 173,679 |
| Jul 23, 2024 | 12.60 | 12.95 | 12.56 | 12.94 | 12.94 | 2.05% | 156,649 |
| Jul 22, 2024 | 12.48 | 12.72 | 12.28 | 12.68 | 12.68 | 2.42% | 128,281 |
| Jul 19, 2024 | 12.35 | 12.45 | 12.18 | 12.38 | 12.38 | 0.57% | 114,815 |
| Jul 18, 2024 | 12.60 | 12.78 | 12.23 | 12.31 | 12.31 | -3.07% | 142,215 |
| Jul 17, 2024 | 12.69 | 12.91 | 12.48 | 12.70 | 12.70 | -0.39% | 188,245 |
| Jul 16, 2024 | 12.52 | 12.92 | 12.52 | 12.75 | 12.75 | 2.49% | 282,834 |
| Jul 15, 2024 | 12.06 | 12.45 | 12.03 | 12.44 | 12.44 | 3.49% | 293,677 |
| Jul 12, 2024 | 11.95 | 12.32 | 11.95 | 12.02 | 12.02 | 1.86% | 209,942 |
| Jul 11, 2024 | 11.64 | 12.01 | 11.64 | 11.80 | 11.80 | 2.61% | 431,202 |
| Jul 10, 2024 | 11.63 | 11.63 | 11.19 | 11.50 | 11.50 | -0.52% | 577,204 |
| Jul 9, 2024 | 11.48 | 11.68 | 11.34 | 11.56 | 11.56 | 0.17% | 414,324 |
| Jul 8, 2024 | 11.40 | 11.67 | 11.39 | 11.54 | 11.54 | 2.21% | 409,853 |
| Jul 5, 2024 | 11.37 | 11.42 | 11.12 | 11.29 | 11.29 | -1.22% | 435,631 |
| Jul 3, 2024 | 11.38 | 11.51 | 11.20 | 11.43 | 11.43 | 0.97% | 311,047 |
| Jul 2, 2024 | 11.40 | 11.54 | 11.29 | 11.32 | 11.32 | -0.79% | 283,229 |
| Jul 1, 2024 | 12.03 | 12.18 | 11.38 | 11.41 | 11.41 | -4.44% | 379,724 |
| Jun 28, 2024 | 11.65 | 11.98 | 11.45 | 11.94 | 11.94 | 3.20% | 1,200,077 |
| Jun 27, 2024 | 11.26 | 11.57 | 11.18 | 11.57 | 11.57 | 2.75% | 185,513 |
| Jun 26, 2024 | 11.26 | 11.44 | 11.20 | 11.26 | 11.26 | -0.53% | 229,086 |
| Jun 25, 2024 | 11.29 | 11.48 | 11.21 | 11.32 | 11.32 | 0.18% | 225,851 |
| Jun 24, 2024 | 11.37 | 11.42 | 11.17 | 11.30 | 11.30 | -0.62% | 285,263 |
| Jun 21, 2024 | 11.23 | 11.58 | 11.14 | 11.37 | 11.37 | 2.16% | 397,713 |
| Jun 20, 2024 | 11.40 | 11.49 | 11.13 | 11.13 | 11.13 | -3.13% | 231,697 |
| Jun 18, 2024 | 11.72 | 11.80 | 11.35 | 11.49 | 11.49 | -2.13% | 162,799 |
| Jun 17, 2024 | 11.67 | 11.87 | 11.50 | 11.74 | 11.74 | -0.34% | 218,951 |
| Jun 14, 2024 | 11.81 | 11.85 | 11.60 | 11.78 | 11.78 | -1.09% | 338,827 |
| Jun 13, 2024 | 11.99 | 12.12 | 11.62 | 11.91 | 11.91 | -0.67% | 382,505 |
| Jun 12, 2024 | 12.31 | 12.50 | 11.81 | 11.99 | 11.99 | -1.15% | 491,119 |
| Jun 11, 2024 | 11.92 | 12.26 | 11.75 | 12.13 | 12.13 | 0.83% | 316,832 |
| Jun 10, 2024 | 11.89 | 12.09 | 11.83 | 12.03 | 12.03 | - | 499,716 |
| Jun 7, 2024 | 12.04 | 12.23 | 11.93 | 12.03 | 12.03 | -1.23% | 184,769 |
| Jun 6, 2024 | 12.05 | 12.30 | 12.00 | 12.18 | 12.18 | 0.58% | 301,283 |
| Jun 5, 2024 | 12.28 | 12.34 | 12.05 | 12.11 | 12.11 | -1.06% | 237,485 |
| Jun 4, 2024 | 12.85 | 12.85 | 12.14 | 12.24 | 12.24 | -4.52% | 212,362 |
| Jun 3, 2024 | 12.78 | 13.01 | 12.63 | 12.82 | 12.82 | 0.71% | 994,949 |
| May 31, 2024 | 12.96 | 13.19 | 12.71 | 12.73 | 12.73 | -1.47% | 286,694 |
| May 30, 2024 | 12.88 | 13.08 | 12.83 | 12.92 | 12.92 | 0.70% | 276,329 |
| May 29, 2024 | 12.52 | 12.89 | 12.43 | 12.83 | 12.83 | 1.18% | 221,764 |
| May 28, 2024 | 13.07 | 13.07 | 12.62 | 12.68 | 12.68 | -1.40% | 193,999 |
| May 24, 2024 | 12.87 | 12.96 | 12.62 | 12.86 | 12.86 | 0.63% | 248,703 |
| May 23, 2024 | 12.93 | 13.06 | 12.54 | 12.78 | 12.78 | -1.08% | 267,595 |
| May 22, 2024 | 12.80 | 13.12 | 12.59 | 12.92 | 12.92 | 0.62% | 362,283 |
| May 21, 2024 | 13.53 | 13.61 | 12.74 | 12.84 | 12.84 | -5.93% | 294,967 |
| May 20, 2024 | 13.67 | 13.91 | 13.65 | 13.65 | 13.65 | -0.58% | 136,899 |
| May 17, 2024 | 13.76 | 14.02 | 13.52 | 13.73 | 13.73 | 0.51% | 239,897 |
| May 16, 2024 | 13.74 | 13.82 | 13.45 | 13.66 | 13.66 | -0.22% | 341,175 |
| May 15, 2024 | 13.84 | 13.90 | 13.43 | 13.69 | 13.69 | 0.44% | 726,673 |
| May 14, 2024 | 13.95 | 14.24 | 13.60 | 13.63 | 13.63 | -1.45% | 191,465 |
| May 13, 2024 | 13.94 | 14.17 | 13.76 | 13.83 | 13.83 | -0.50% | 191,152 |
| May 10, 2024 | 14.01 | 14.15 | 13.61 | 13.90 | 13.90 | -1.07% | 197,746 |
| May 9, 2024 | 13.80 | 14.09 | 13.71 | 14.05 | 14.05 | 1.44% | 222,448 |
| May 8, 2024 | 14.06 | 14.30 | 13.57 | 13.85 | 13.85 | -4.09% | 370,049 |
| May 7, 2024 | 13.82 | 14.60 | 13.00 | 14.44 | 14.44 | 1.76% | 471,720 |
| May 6, 2024 | 14.21 | 14.46 | 14.19 | 14.19 | 14.19 | -0.60% | 141,210 |
| May 3, 2024 | 14.54 | 14.75 | 14.21 | 14.28 | 14.28 | -1.14% | 128,796 |