Treace Medical Concepts, Inc. (TMCI)
NASDAQ: TMCI · Real-Time Price · USD
5.97
+0.05 (0.84%)
Jun 25, 2025, 4:00 PM - Market closed
Treace Medical Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |