Treace Medical Concepts, Inc. (TMCI)
NASDAQ: TMCI · Real-Time Price · USD
6.30
-0.06 (-0.94%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Treace Medical Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 6.53 | 6.55 | 6.19 | 6.30 | 6.30 | -0.94% | 342,675 |
| Oct 3, 2025 | 6.27 | 6.52 | 6.09 | 6.36 | 6.36 | 1.60% | 435,346 |
| Oct 2, 2025 | 6.35 | 6.36 | 6.10 | 6.26 | 6.26 | -0.95% | 273,405 |
| Oct 1, 2025 | 6.66 | 6.77 | 6.27 | 6.32 | 6.32 | -5.81% | 421,719 |
| Sep 30, 2025 | 6.71 | 6.77 | 6.61 | 6.71 | 6.71 | -0.15% | 210,008 |
| Sep 29, 2025 | 6.69 | 6.77 | 6.60 | 6.72 | 6.72 | 0.90% | 229,216 |
| Sep 26, 2025 | 6.67 | 6.70 | 6.56 | 6.66 | 6.66 | -0.30% | 198,035 |
| Sep 25, 2025 | 6.70 | 6.83 | 6.55 | 6.68 | 6.68 | -1.47% | 207,238 |
| Sep 24, 2025 | 6.80 | 6.95 | 6.73 | 6.78 | 6.78 | -0.29% | 179,844 |
| Sep 23, 2025 | 6.94 | 7.10 | 6.77 | 6.80 | 6.80 | -1.45% | 217,572 |
| Sep 22, 2025 | 6.85 | 6.99 | 6.54 | 6.90 | 6.90 | 0.15% | 296,147 |
| Sep 19, 2025 | 7.24 | 7.30 | 6.88 | 6.89 | 6.89 | -4.17% | 697,518 |
| Sep 18, 2025 | 7.07 | 7.61 | 6.97 | 7.19 | 7.19 | 2.13% | 261,603 |
| Sep 17, 2025 | 7.08 | 7.31 | 6.85 | 7.04 | 7.04 | -0.42% | 271,607 |
| Sep 16, 2025 | 7.20 | 7.29 | 7.06 | 7.07 | 7.07 | -2.08% | 239,612 |
| Sep 15, 2025 | 7.24 | 7.50 | 7.14 | 7.22 | 7.22 | - | 277,034 |
| Sep 12, 2025 | 7.44 | 7.45 | 7.21 | 7.22 | 7.22 | -2.96% | 310,839 |
| Sep 11, 2025 | 7.00 | 7.48 | 6.94 | 7.44 | 7.44 | 6.29% | 340,028 |
| Sep 10, 2025 | 7.36 | 7.43 | 6.93 | 7.00 | 7.00 | -5.41% | 414,756 |
| Sep 9, 2025 | 7.07 | 7.63 | 7.00 | 7.40 | 7.40 | 4.08% | 518,751 |
| Sep 8, 2025 | 7.17 | 7.24 | 7.05 | 7.11 | 7.11 | -0.84% | 260,888 |
| Sep 5, 2025 | 7.21 | 7.31 | 7.01 | 7.17 | 7.17 | - | 252,194 |
| Sep 4, 2025 | 7.32 | 7.35 | 7.12 | 7.17 | 7.17 | -1.10% | 333,176 |
| Sep 3, 2025 | 7.17 | 7.26 | 6.96 | 7.25 | 7.25 | 1.12% | 434,694 |
| Sep 2, 2025 | 7.27 | 7.47 | 7.16 | 7.17 | 7.17 | -2.32% | 318,313 |
| Aug 29, 2025 | 7.43 | 7.55 | 7.30 | 7.34 | 7.34 | -0.81% | 205,493 |
| Aug 28, 2025 | 7.46 | 7.59 | 7.33 | 7.40 | 7.40 | -0.27% | 255,578 |
| Aug 27, 2025 | 7.40 | 7.49 | 7.30 | 7.42 | 7.42 | -0.27% | 355,906 |
| Aug 26, 2025 | 7.49 | 7.65 | 7.41 | 7.44 | 7.44 | -0.40% | 280,200 |
| Aug 25, 2025 | 7.55 | 7.78 | 7.44 | 7.47 | 7.47 | -2.99% | 244,287 |
| Aug 22, 2025 | 7.30 | 7.78 | 7.18 | 7.70 | 7.70 | 6.06% | 423,642 |
| Aug 21, 2025 | 7.13 | 7.35 | 6.80 | 7.26 | 7.26 | 1.68% | 498,918 |
| Aug 20, 2025 | 7.18 | 7.32 | 7.03 | 7.14 | 7.14 | -0.70% | 347,138 |
| Aug 19, 2025 | 7.05 | 7.37 | 7.02 | 7.19 | 7.19 | 2.13% | 272,007 |
| Aug 18, 2025 | 6.90 | 7.16 | 6.90 | 7.04 | 7.04 | 2.18% | 344,049 |
| Aug 15, 2025 | 6.87 | 7.31 | 6.87 | 6.89 | 6.89 | -0.86% | 653,968 |
| Aug 14, 2025 | 6.80 | 6.97 | 6.58 | 6.95 | 6.95 | 0.72% | 399,374 |
| Aug 13, 2025 | 6.59 | 7.04 | 6.35 | 6.90 | 6.90 | 5.67% | 634,538 |
| Aug 12, 2025 | 6.38 | 6.72 | 6.33 | 6.53 | 6.53 | 2.19% | 558,765 |
| Aug 11, 2025 | 6.18 | 6.46 | 5.85 | 6.39 | 6.39 | 4.24% | 515,225 |
| Aug 8, 2025 | 5.46 | 6.82 | 5.17 | 6.13 | 6.13 | 7.92% | 916,509 |
| Aug 7, 2025 | 5.54 | 5.95 | 5.54 | 5.68 | 5.68 | 3.84% | 277,758 |
| Aug 6, 2025 | 5.68 | 5.89 | 5.45 | 5.47 | 5.47 | -2.15% | 373,880 |
| Aug 5, 2025 | 5.64 | 6.13 | 5.50 | 5.59 | 5.59 | -0.36% | 284,992 |
| Aug 4, 2025 | 5.39 | 5.69 | 5.37 | 5.61 | 5.61 | 5.06% | 318,017 |
| Aug 1, 2025 | 5.29 | 5.39 | 5.16 | 5.34 | 5.34 | -0.56% | 365,581 |
| Jul 31, 2025 | 5.50 | 5.61 | 5.29 | 5.37 | 5.37 | -3.07% | 398,238 |
| Jul 30, 2025 | 5.61 | 5.89 | 5.52 | 5.54 | 5.54 | -1.07% | 291,299 |
| Jul 29, 2025 | 5.79 | 5.83 | 5.57 | 5.60 | 5.60 | -2.61% | 323,112 |
| Jul 28, 2025 | 5.71 | 5.85 | 5.64 | 5.75 | 5.75 | 0.88% | 247,925 |