Treace Medical Concepts, Inc. (TMCI)
NASDAQ: TMCI · Real-Time Price · USD
5.94
+0.08 (1.45%)
Jul 17, 2025, 10:19 AM - Market open
Treace Medical Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 5.78 | 5.87 | 5.70 | 5.85 | 5.85 | 1.74% | 199,848 |
| Jul 15, 2025 | 6.01 | 6.03 | 5.74 | 5.75 | 5.75 | -4.01% | 218,775 |
| Jul 14, 2025 | 6.00 | 6.07 | 5.94 | 5.99 | 5.99 | -0.17% | 171,698 |
| Jul 11, 2025 | 6.16 | 6.20 | 5.94 | 6.00 | 6.00 | -3.38% | 249,975 |
| Jul 10, 2025 | 6.22 | 6.44 | 6.18 | 6.21 | 6.21 | -0.16% | 202,997 |
| Jul 9, 2025 | 6.15 | 6.26 | 6.04 | 6.22 | 6.22 | 0.97% | 220,758 |
| Jul 8, 2025 | 6.07 | 6.26 | 6.06 | 6.16 | 6.16 | 1.82% | 242,129 |
| Jul 7, 2025 | 6.10 | 6.26 | 6.00 | 6.05 | 6.05 | -2.10% | 443,128 |
| Jul 3, 2025 | 6.14 | 6.27 | 6.03 | 6.18 | 6.18 | 1.48% | 173,058 |
| Jul 2, 2025 | 6.04 | 6.15 | 5.94 | 6.09 | 6.09 | 1.16% | 313,986 |
| Jul 1, 2025 | 5.89 | 6.24 | 5.78 | 6.02 | 6.02 | 2.38% | 309,283 |
| Jun 30, 2025 | 5.77 | 5.99 | 5.73 | 5.88 | 5.88 | 2.26% | 374,859 |
| Jun 27, 2025 | 5.60 | 5.87 | 5.58 | 5.75 | 5.75 | 2.86% | 503,379 |
| Jun 26, 2025 | 5.98 | 6.00 | 5.54 | 5.59 | 5.59 | -6.37% | 384,098 |
| Jun 25, 2025 | 5.92 | 6.15 | 5.70 | 5.97 | 5.97 | 0.84% | 328,463 |
| Jun 24, 2025 | 5.78 | 5.98 | 5.62 | 5.92 | 5.92 | 3.14% | 355,530 |
| Jun 23, 2025 | 5.51 | 5.75 | 5.36 | 5.74 | 5.74 | 4.17% | 287,416 |
| Jun 20, 2025 | 5.53 | 5.59 | 5.43 | 5.51 | 5.51 | 0.92% | 438,259 |
| Jun 18, 2025 | 5.44 | 5.67 | 5.36 | 5.46 | 5.46 | 0.37% | 298,190 |
| Jun 17, 2025 | 5.71 | 5.80 | 5.43 | 5.44 | 5.44 | -5.56% | 316,443 |
| Jun 16, 2025 | 5.66 | 5.81 | 5.63 | 5.76 | 5.76 | 1.59% | 326,455 |
| Jun 13, 2025 | 5.70 | 5.88 | 5.66 | 5.67 | 5.67 | -3.41% | 393,337 |
| Jun 12, 2025 | 6.17 | 6.17 | 5.86 | 5.87 | 5.87 | -4.86% | 323,709 |
| Jun 11, 2025 | 6.20 | 6.28 | 6.11 | 6.17 | 6.17 | - | 352,830 |
| Jun 10, 2025 | 5.95 | 6.22 | 5.87 | 6.17 | 6.17 | 4.58% | 294,459 |
| Jun 9, 2025 | 5.82 | 5.90 | 5.70 | 5.90 | 5.90 | 1.55% | 258,459 |
| Jun 6, 2025 | 5.86 | 5.99 | 5.78 | 5.81 | 5.81 | 0.69% | 208,869 |
| Jun 5, 2025 | 5.77 | 6.01 | 5.71 | 5.77 | 5.77 | - | 266,430 |
| Jun 4, 2025 | 5.83 | 5.89 | 5.70 | 5.77 | 5.77 | -0.69% | 269,464 |
| Jun 3, 2025 | 5.74 | 5.89 | 5.64 | 5.81 | 5.81 | 1.22% | 386,882 |
| Jun 2, 2025 | 5.73 | 5.84 | 5.63 | 5.74 | 5.74 | - | 364,922 |
| May 30, 2025 | 5.81 | 5.88 | 5.70 | 5.74 | 5.74 | -2.05% | 238,993 |
| May 29, 2025 | 5.93 | 6.00 | 5.80 | 5.86 | 5.86 | 0.17% | 338,690 |
| May 28, 2025 | 6.09 | 6.20 | 5.70 | 5.85 | 5.85 | -3.94% | 773,287 |
| May 27, 2025 | 5.98 | 6.12 | 5.96 | 6.09 | 6.09 | 3.57% | 455,136 |
| May 23, 2025 | 5.98 | 6.21 | 5.83 | 5.88 | 5.88 | -3.61% | 400,460 |
| May 22, 2025 | 6.23 | 6.40 | 6.09 | 6.10 | 6.10 | -3.02% | 342,423 |
| May 21, 2025 | 6.57 | 6.68 | 6.27 | 6.29 | 6.29 | -5.98% | 291,746 |
| May 20, 2025 | 6.74 | 6.74 | 6.52 | 6.69 | 6.69 | -0.59% | 304,810 |
| May 19, 2025 | 6.63 | 6.81 | 6.58 | 6.73 | 6.73 | 0.15% | 284,497 |
| May 16, 2025 | 6.70 | 6.87 | 6.66 | 6.72 | 6.72 | -0.44% | 414,968 |
| May 15, 2025 | 6.74 | 6.82 | 6.47 | 6.75 | 6.75 | 0.45% | 373,686 |
| May 14, 2025 | 7.02 | 7.14 | 6.55 | 6.72 | 6.72 | -3.72% | 573,873 |
| May 13, 2025 | 7.10 | 7.25 | 6.69 | 6.98 | 6.98 | -2.99% | 758,317 |
| May 12, 2025 | 6.97 | 7.67 | 6.81 | 7.20 | 7.20 | 5.50% | 851,062 |
| May 9, 2025 | 6.80 | 7.00 | 5.90 | 6.82 | 6.82 | -9.55% | 2,354,436 |
| May 8, 2025 | 7.20 | 7.70 | 7.18 | 7.54 | 7.54 | 4.72% | 567,285 |
| May 7, 2025 | 7.44 | 7.73 | 7.15 | 7.20 | 7.20 | -2.44% | 336,881 |
| May 6, 2025 | 7.30 | 7.65 | 7.05 | 7.38 | 7.38 | 0.82% | 613,798 |
| May 5, 2025 | 7.48 | 7.48 | 6.94 | 7.32 | 7.32 | 0.83% | 381,956 |