Treace Medical Concepts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	2.34	2.42	2.25	2.27	-	-2.37%	373,690
Jan 30, 2026	2.29	2.36	2.27	2.32	2.32	0.87%	540,347
Jan 29, 2026	2.41	2.41	2.28	2.30	2.30	-4.17%	620,691
Jan 28, 2026	2.54	2.57	2.38	2.40	2.40	-5.51%	389,595
Jan 27, 2026	2.51	2.55	2.41	2.54	2.54	1.60%	534,815
Jan 26, 2026	2.58	2.63	2.48	2.50	2.50	-3.10%	469,565
Jan 23, 2026	2.64	2.74	2.57	2.58	2.58	-4.09%	586,854
Jan 22, 2026	2.70	2.75	2.63	2.69	2.69	3.07%	478,115
Jan 21, 2026	2.61	2.72	2.58	2.61	2.61	0.38%	439,766
Jan 20, 2026	2.58	2.64	2.56	2.60	2.60	-1.52%	426,999
Jan 16, 2026	2.65	2.70	2.60	2.64	2.64	-0.38%	374,836
Jan 15, 2026	2.70	2.75	2.64	2.65	2.65	-1.85%	631,662
Jan 14, 2026	2.67	2.76	2.57	2.70	2.70	-0.37%	711,836
Jan 13, 2026	2.84	2.99	2.68	2.71	2.71	-3.21%	885,360
Jan 12, 2026	2.87	2.96	2.78	2.80	2.80	-3.45%	567,011
Jan 9, 2026	2.99	3.00	2.76	2.90	2.90	-2.03%	665,402
Jan 8, 2026	2.82	3.06	2.77	2.96	2.96	3.50%	583,394
Jan 7, 2026	2.89	2.96	2.80	2.86	2.86	-2.05%	510,897
Jan 6, 2026	2.63	2.93	2.59	2.92	2.92	10.61%	1,338,279
Jan 5, 2026	2.52	2.71	2.47	2.64	2.64	5.60%	1,242,755
Jan 2, 2026	2.46	2.54	2.42	2.50	2.50	2.04%	794,022
Dec 31, 2025	2.47	2.53	2.43	2.45	2.45	-1.21%	847,188
Dec 30, 2025	2.46	2.53	2.41	2.48	2.48	0.81%	1,017,873
Dec 29, 2025	2.40	2.56	2.40	2.46	2.46	1.65%	1,034,854
Dec 26, 2025	2.46	2.51	2.41	2.42	2.42	-0.82%	692,875
Dec 24, 2025	2.45	2.46	2.37	2.44	2.44	2.52%	709,886
Dec 23, 2025	2.47	2.51	2.36	2.38	2.38	-4.03%	933,960
Dec 22, 2025	2.61	2.63	2.47	2.48	2.48	-3.50%	1,378,472
Dec 19, 2025	2.51	2.61	2.43	2.57	2.57	3.21%	1,860,059
Dec 18, 2025	2.58	2.76	2.44	2.49	2.49	-3.49%	1,291,703
Dec 17, 2025	2.70	2.76	2.55	2.58	2.58	-4.44%	667,243
Dec 16, 2025	2.78	2.82	2.65	2.70	2.70	-2.53%	888,241
Dec 15, 2025	2.81	2.96	2.72	2.77	2.77	-1.07%	773,504
Dec 12, 2025	2.92	2.93	2.73	2.80	2.80	-3.78%	938,215
Dec 11, 2025	2.88	2.95	2.85	2.91	2.91	1.75%	543,831
Dec 10, 2025	2.76	2.89	2.74	2.86	2.86	2.88%	838,539
Dec 9, 2025	2.59	2.89	2.59	2.78	2.78	6.51%	911,893
Dec 8, 2025	2.75	2.84	2.59	2.61	2.61	-4.74%	704,023
Dec 5, 2025	2.75	2.78	2.63	2.74	2.74	-	613,791
Dec 4, 2025	2.68	2.79	2.65	2.74	2.74	2.24%	733,622
Dec 3, 2025	2.70	2.81	2.64	2.68	2.68	-0.74%	682,693
Dec 2, 2025	2.84	2.90	2.69	2.70	2.70	-4.59%	591,710
Dec 1, 2025	2.92	3.03	2.80	2.83	2.83	-5.03%	738,113
Nov 28, 2025	3.00	3.10	2.94	2.98	2.98	-1.00%	405,640
Nov 26, 2025	3.10	3.15	2.99	3.01	3.01	-2.59%	509,034
Nov 25, 2025	2.96	3.11	2.91	3.09	3.09	5.46%	708,176
Nov 24, 2025	2.87	3.09	2.83	2.93	2.93	2.45%	977,241
Nov 21, 2025	2.58	2.93	2.56	2.86	2.86	9.58%	1,353,237
Nov 20, 2025	2.76	2.87	2.59	2.61	2.61	-4.04%	685,304
Nov 19, 2025	2.79	2.81	2.70	2.72	2.72	-2.51%	678,072