Treace Medical Concepts, Inc. (TMCI)
NASDAQ: TMCI · Real-Time Price · USD
8.46
-0.11 (-1.28%)
Mar 10, 2025, 12:11 PM EST - Market open
Treace Medical Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 9.70 | 9.96 | 9.32 | 9.37 | 9.37 | -3.00% | 257,560 |
| Feb 20, 2025 | 9.98 | 10.08 | 9.65 | 9.66 | 9.66 | -3.88% | 259,198 |
| Feb 19, 2025 | 10.13 | 10.30 | 9.84 | 10.05 | 10.05 | -1.76% | 249,999 |
| Feb 18, 2025 | 10.02 | 10.27 | 9.85 | 10.23 | 10.23 | 1.49% | 228,807 |
| Feb 14, 2025 | 10.21 | 10.23 | 9.96 | 10.08 | 10.08 | - | 182,877 |
| Feb 13, 2025 | 9.95 | 10.09 | 9.69 | 10.08 | 10.08 | 2.65% | 182,474 |
| Feb 12, 2025 | 9.79 | 10.00 | 9.71 | 9.82 | 9.82 | -1.80% | 234,613 |
| Feb 11, 2025 | 10.12 | 10.40 | 9.82 | 10.00 | 10.00 | -2.25% | 235,716 |
| Feb 10, 2025 | 10.29 | 10.46 | 10.04 | 10.23 | 10.23 | -0.20% | 418,511 |
| Feb 7, 2025 | 10.28 | 10.40 | 9.95 | 10.25 | 10.25 | -0.29% | 422,334 |
| Feb 6, 2025 | 10.57 | 10.63 | 10.16 | 10.28 | 10.28 | -2.47% | 400,073 |
| Feb 5, 2025 | 10.51 | 10.79 | 10.19 | 10.54 | 10.54 | 0.29% | 410,152 |
| Feb 4, 2025 | 10.47 | 10.69 | 9.97 | 10.51 | 10.51 | 8.46% | 1,060,578 |
| Feb 3, 2025 | 9.75 | 10.00 | 9.64 | 9.69 | 9.69 | -3.58% | 343,902 |
| Jan 31, 2025 | 10.12 | 10.35 | 9.91 | 10.05 | 10.05 | 0.20% | 318,212 |
| Jan 30, 2025 | 10.56 | 10.61 | 9.96 | 10.03 | 10.03 | -3.74% | 428,097 |
| Jan 29, 2025 | 9.52 | 10.72 | 9.41 | 10.42 | 10.42 | 10.21% | 1,101,454 |
| Jan 28, 2025 | 9.68 | 9.69 | 9.25 | 9.46 | 9.46 | -2.53% | 326,755 |
| Jan 27, 2025 | 9.08 | 9.96 | 9.06 | 9.70 | 9.70 | 5.21% | 765,719 |
| Jan 24, 2025 | 9.31 | 9.54 | 9.10 | 9.22 | 9.22 | -1.50% | 435,270 |
| Jan 23, 2025 | 9.36 | 9.55 | 9.20 | 9.36 | 9.36 | -0.74% | 435,622 |
| Jan 22, 2025 | 9.13 | 9.74 | 9.12 | 9.43 | 9.43 | 1.73% | 576,936 |
| Jan 21, 2025 | 8.88 | 9.28 | 8.68 | 9.27 | 9.27 | 6.43% | 348,379 |
| Jan 17, 2025 | 8.43 | 8.86 | 8.23 | 8.71 | 8.71 | 5.58% | 391,872 |
| Jan 16, 2025 | 8.45 | 8.47 | 8.16 | 8.25 | 8.25 | -2.60% | 279,173 |
| Jan 15, 2025 | 8.22 | 8.64 | 8.22 | 8.47 | 8.47 | 5.74% | 289,105 |
| Jan 14, 2025 | 8.45 | 8.57 | 7.74 | 8.01 | 8.01 | -4.19% | 477,419 |
| Jan 13, 2025 | 7.25 | 8.52 | 7.25 | 8.36 | 8.36 | 14.52% | 565,504 |
| Jan 10, 2025 | 7.19 | 7.42 | 7.16 | 7.30 | 7.30 | -3.57% | 340,203 |
| Jan 8, 2025 | 7.58 | 7.60 | 7.36 | 7.57 | 7.57 | -1.05% | 235,598 |
| Jan 7, 2025 | 7.80 | 7.96 | 7.53 | 7.65 | 7.65 | -1.80% | 202,477 |
| Jan 6, 2025 | 7.94 | 8.05 | 7.75 | 7.79 | 7.79 | -1.39% | 283,519 |
| Jan 3, 2025 | 7.99 | 8.07 | 7.76 | 7.90 | 7.90 | 0.38% | 249,873 |
| Jan 2, 2025 | 7.53 | 7.90 | 7.45 | 7.87 | 7.87 | 5.78% | 278,902 |
| Dec 31, 2024 | 7.11 | 7.61 | 7.07 | 7.44 | 7.44 | 8.14% | 466,782 |
| Dec 30, 2024 | 6.96 | 6.98 | 6.69 | 6.88 | 6.88 | -1.43% | 224,095 |
| Dec 27, 2024 | 6.94 | 7.10 | 6.72 | 6.98 | 6.98 | -1.41% | 208,997 |
| Dec 26, 2024 | 6.89 | 7.12 | 6.77 | 7.08 | 7.08 | 1.58% | 194,156 |
| Dec 24, 2024 | 6.97 | 7.03 | 6.81 | 6.97 | 6.97 | 0.14% | 71,135 |
| Dec 23, 2024 | 6.97 | 7.05 | 6.84 | 6.96 | 6.96 | - | 178,363 |