Treace Medical Concepts, Inc. (TMCI)
NASDAQ: TMCI · Real-Time Price · USD
7.32
+0.06 (0.83%)
May 5, 2025, 4:00 PM EDT - Market closed
Treace Medical Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 7.48 | 7.48 | 6.94 | 7.32 | 7.32 | 0.83% | 381,956 |
| May 2, 2025 | 7.45 | 7.61 | 7.24 | 7.26 | 7.26 | -1.09% | 425,844 |
| May 1, 2025 | 7.50 | 7.50 | 7.03 | 7.34 | 7.34 | 3.67% | 455,841 |
| Apr 30, 2025 | 6.95 | 7.65 | 6.75 | 7.08 | 7.08 | 0.43% | 557,308 |
| Apr 29, 2025 | 6.88 | 7.16 | 6.84 | 7.05 | 7.05 | 2.17% | 463,638 |
| Apr 28, 2025 | 6.74 | 7.10 | 6.62 | 6.90 | 6.90 | 2.68% | 368,409 |
| Apr 25, 2025 | 6.58 | 6.76 | 6.52 | 6.72 | 6.72 | 0.90% | 422,883 |
| Apr 24, 2025 | 6.45 | 6.70 | 6.42 | 6.66 | 6.66 | 3.90% | 294,353 |
| Apr 23, 2025 | 6.51 | 6.80 | 6.41 | 6.41 | 6.41 | 2.40% | 290,645 |
| Apr 22, 2025 | 6.52 | 6.68 | 6.25 | 6.26 | 6.26 | -2.80% | 325,517 |
| Apr 21, 2025 | 6.40 | 6.59 | 6.15 | 6.44 | 6.44 | -0.16% | 408,974 |
| Apr 17, 2025 | 6.47 | 6.60 | 6.40 | 6.45 | 6.45 | -1.07% | 406,716 |
| Apr 16, 2025 | 6.59 | 6.73 | 6.39 | 6.52 | 6.52 | -1.51% | 299,029 |
| Apr 15, 2025 | 6.73 | 6.94 | 6.60 | 6.62 | 6.62 | -2.07% | 300,351 |
| Apr 14, 2025 | 6.89 | 7.03 | 6.55 | 6.76 | 6.76 | 0.37% | 260,370 |
| Apr 11, 2025 | 6.95 | 7.09 | 6.53 | 6.74 | 6.74 | -3.65% | 344,898 |
| Apr 10, 2025 | 7.24 | 7.41 | 6.82 | 6.99 | 6.99 | -5.67% | 355,537 |
| Apr 9, 2025 | 6.95 | 7.60 | 6.66 | 7.41 | 7.41 | 4.37% | 622,122 |
| Apr 8, 2025 | 7.93 | 7.96 | 6.93 | 7.10 | 7.10 | -6.70% | 388,560 |
| Apr 7, 2025 | 7.35 | 8.13 | 7.13 | 7.61 | 7.61 | -1.81% | 413,020 |
| Apr 4, 2025 | 7.70 | 8.00 | 7.32 | 7.75 | 7.75 | -1.02% | 776,672 |
| Apr 3, 2025 | 7.86 | 7.96 | 7.67 | 7.83 | 7.83 | -5.89% | 429,635 |
| Apr 2, 2025 | 7.99 | 8.35 | 7.85 | 8.32 | 8.32 | 2.09% | 347,705 |
| Apr 1, 2025 | 8.35 | 8.56 | 8.03 | 8.15 | 8.15 | -2.86% | 327,527 |
| Mar 31, 2025 | 8.24 | 8.42 | 8.08 | 8.39 | 8.39 | -0.71% | 298,612 |
| Mar 28, 2025 | 8.32 | 8.51 | 8.14 | 8.45 | 8.45 | 0.96% | 283,802 |
| Mar 27, 2025 | 8.62 | 8.87 | 8.36 | 8.37 | 8.37 | -2.45% | 229,085 |
| Mar 26, 2025 | 8.50 | 8.63 | 8.34 | 8.58 | 8.58 | 0.94% | 323,558 |
| Mar 25, 2025 | 8.67 | 8.78 | 8.44 | 8.50 | 8.50 | -2.19% | 237,395 |
| Mar 24, 2025 | 8.44 | 8.74 | 8.35 | 8.69 | 8.69 | 5.33% | 233,651 |
| Mar 21, 2025 | 8.13 | 8.28 | 8.02 | 8.25 | 8.25 | 0.36% | 439,682 |
| Mar 20, 2025 | 8.07 | 8.41 | 8.03 | 8.22 | 8.22 | 0.12% | 321,551 |
| Mar 19, 2025 | 8.40 | 8.60 | 8.18 | 8.21 | 8.21 | -2.61% | 320,856 |
| Mar 18, 2025 | 7.86 | 8.65 | 7.75 | 8.43 | 8.43 | 5.77% | 731,088 |
| Mar 17, 2025 | 7.92 | 8.15 | 7.85 | 7.97 | 7.97 | 0.25% | 579,257 |
| Mar 14, 2025 | 8.06 | 8.23 | 7.93 | 7.95 | 7.95 | 0.13% | 266,503 |
| Mar 13, 2025 | 8.20 | 8.25 | 7.79 | 7.94 | 7.94 | -2.93% | 365,316 |
| Mar 12, 2025 | 8.48 | 8.71 | 8.15 | 8.18 | 8.18 | -1.33% | 308,263 |
| Mar 11, 2025 | 8.27 | 8.41 | 8.14 | 8.29 | 8.29 | 0.73% | 347,023 |
| Mar 10, 2025 | 8.41 | 8.48 | 8.10 | 8.23 | 8.23 | -3.97% | 334,515 |
| Mar 7, 2025 | 8.68 | 8.86 | 8.43 | 8.57 | 8.57 | -1.72% | 242,315 |
| Mar 6, 2025 | 8.83 | 9.06 | 8.61 | 8.72 | 8.72 | -4.49% | 599,731 |
| Mar 5, 2025 | 9.36 | 9.56 | 9.02 | 9.13 | 9.13 | 3.28% | 431,992 |
| Mar 4, 2025 | 8.55 | 8.94 | 8.25 | 8.84 | 8.84 | 0.91% | 697,605 |
| Mar 3, 2025 | 8.90 | 9.05 | 8.47 | 8.76 | 8.76 | -2.01% | 504,488 |
| Feb 28, 2025 | 8.88 | 9.03 | 8.19 | 8.94 | 8.94 | -2.08% | 847,173 |
| Feb 27, 2025 | 9.71 | 9.86 | 9.06 | 9.13 | 9.13 | -5.88% | 694,943 |
| Feb 26, 2025 | 9.55 | 10.03 | 9.36 | 9.70 | 9.70 | 0.94% | 499,938 |
| Feb 25, 2025 | 9.59 | 9.91 | 9.51 | 9.61 | 9.61 | 0.21% | 486,293 |
| Feb 24, 2025 | 9.40 | 9.63 | 9.03 | 9.59 | 9.59 | 2.35% | 543,933 |