Treace Medical Concepts, Inc. (TMCI)
NASDAQ: TMCI · Real-Time Price · USD
7.94
-0.04 (-0.50%)
Nov 21, 2024, 4:00 PM EST - Market closed
Treace Medical Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.72 | 8.01 | 7.59 | 7.98 | 7.98 | 2.84% | 427,282 |
| Nov 19, 2024 | 7.25 | 7.79 | 7.21 | 7.76 | 7.76 | 5.29% | 452,589 |
| Nov 18, 2024 | 7.62 | 7.68 | 7.36 | 7.37 | 7.37 | -3.15% | 391,068 |
| Nov 15, 2024 | 7.66 | 7.88 | 7.61 | 7.61 | 7.61 | -0.26% | 440,495 |
| Nov 14, 2024 | 7.89 | 7.98 | 7.58 | 7.63 | 7.63 | -3.66% | 452,016 |
| Nov 13, 2024 | 8.13 | 8.22 | 7.85 | 7.92 | 7.92 | -1.49% | 484,398 |
| Nov 12, 2024 | 8.20 | 8.37 | 7.94 | 8.04 | 8.04 | -3.02% | 686,539 |
| Nov 11, 2024 | 8.16 | 8.30 | 7.94 | 8.29 | 8.29 | 3.11% | 392,297 |
| Nov 8, 2024 | 7.90 | 8.13 | 7.73 | 8.04 | 8.04 | 1.77% | 698,009 |
| Nov 7, 2024 | 7.82 | 7.94 | 7.38 | 7.90 | 7.90 | 1.54% | 1,993,076 |
| Nov 6, 2024 | 7.20 | 7.89 | 6.89 | 7.78 | 7.78 | 35.07% | 3,207,911 |
| Nov 5, 2024 | 5.40 | 5.91 | 5.37 | 5.76 | 5.76 | 6.08% | 1,336,281 |
| Nov 4, 2024 | 4.77 | 5.58 | 4.70 | 5.43 | 5.43 | 13.60% | 1,146,120 |
| Nov 1, 2024 | 4.72 | 4.89 | 4.66 | 4.78 | 4.78 | 2.58% | 684,694 |
| Oct 31, 2024 | 4.76 | 4.81 | 4.54 | 4.66 | 4.66 | -2.71% | 643,297 |
| Oct 30, 2024 | 4.81 | 5.06 | 4.72 | 4.79 | 4.79 | -0.62% | 548,108 |
| Oct 29, 2024 | 4.83 | 4.91 | 4.72 | 4.82 | 4.82 | -0.41% | 498,822 |
| Oct 28, 2024 | 4.86 | 5.07 | 4.73 | 4.84 | 4.84 | 3.20% | 484,066 |
| Oct 25, 2024 | 4.93 | 5.04 | 4.68 | 4.69 | 4.69 | -4.87% | 498,993 |
| Oct 24, 2024 | 5.13 | 5.19 | 4.93 | 4.93 | 4.93 | -2.95% | 419,375 |
| Oct 23, 2024 | 5.28 | 5.29 | 5.00 | 5.08 | 5.08 | -4.33% | 301,321 |
| Oct 22, 2024 | 5.35 | 5.38 | 5.18 | 5.31 | 5.31 | -0.93% | 284,512 |
| Oct 21, 2024 | 5.34 | 5.39 | 5.18 | 5.36 | 5.36 | 0.37% | 503,915 |
| Oct 18, 2024 | 5.30 | 5.41 | 5.22 | 5.34 | 5.34 | 0.95% | 300,548 |
| Oct 17, 2024 | 5.38 | 5.44 | 5.20 | 5.29 | 5.29 | -1.49% | 347,994 |
| Oct 16, 2024 | 5.37 | 5.44 | 5.31 | 5.37 | 5.37 | 0.94% | 268,594 |
| Oct 15, 2024 | 5.20 | 5.41 | 5.14 | 5.32 | 5.32 | 2.31% | 480,255 |
| Oct 14, 2024 | 5.21 | 5.25 | 5.11 | 5.20 | 5.20 | -1.14% | 412,079 |
| Oct 11, 2024 | 5.08 | 5.44 | 5.08 | 5.26 | 5.26 | 3.54% | 450,177 |
| Oct 10, 2024 | 5.13 | 5.19 | 5.01 | 5.08 | 5.08 | -2.87% | 308,705 |
| Oct 9, 2024 | 5.16 | 5.24 | 5.10 | 5.23 | 5.23 | 0.97% | 196,913 |
| Oct 8, 2024 | 5.26 | 5.29 | 5.16 | 5.18 | 5.18 | -1.15% | 244,692 |
| Oct 7, 2024 | 5.30 | 5.34 | 5.16 | 5.24 | 5.24 | -1.87% | 333,810 |
| Oct 4, 2024 | 5.42 | 5.48 | 5.26 | 5.34 | 5.34 | 1.14% | 212,100 |
| Oct 3, 2024 | 5.41 | 5.41 | 5.22 | 5.28 | 5.28 | -3.12% | 349,909 |
| Oct 2, 2024 | 5.39 | 5.53 | 5.29 | 5.45 | 5.45 | 0.74% | 372,735 |
| Oct 1, 2024 | 5.82 | 5.82 | 5.38 | 5.41 | 5.41 | -6.72% | 393,664 |
| Sep 30, 2024 | 5.70 | 5.87 | 5.70 | 5.80 | 5.80 | 0.52% | 462,287 |
| Sep 27, 2024 | 5.91 | 6.07 | 5.74 | 5.77 | 5.77 | -0.52% | 632,633 |
| Sep 26, 2024 | 5.45 | 5.85 | 5.39 | 5.80 | 5.80 | 8.61% | 889,794 |
| Sep 25, 2024 | 5.43 | 5.43 | 5.15 | 5.34 | 5.34 | -1.66% | 530,748 |
| Sep 24, 2024 | 5.20 | 5.47 | 5.14 | 5.43 | 5.43 | 2.65% | 676,208 |
| Sep 23, 2024 | 5.49 | 5.49 | 5.21 | 5.29 | 5.29 | -2.76% | 637,292 |
| Sep 20, 2024 | 5.60 | 5.60 | 5.39 | 5.44 | 5.44 | -2.86% | 858,612 |
| Sep 19, 2024 | 5.69 | 5.81 | 5.53 | 5.60 | 5.60 | 2.19% | 658,814 |
| Sep 18, 2024 | 5.45 | 5.84 | 5.38 | 5.48 | 5.48 | 5.18% | 1,301,703 |
| Sep 17, 2024 | 5.03 | 5.54 | 5.03 | 5.21 | 5.21 | 3.99% | 753,014 |
| Sep 16, 2024 | 5.15 | 5.15 | 4.95 | 5.01 | 5.01 | -2.15% | 519,714 |
| Sep 13, 2024 | 5.12 | 5.33 | 5.08 | 5.12 | 5.12 | 1.19% | 491,882 |
| Sep 12, 2024 | 5.21 | 5.42 | 5.05 | 5.06 | 5.06 | -2.13% | 402,312 |
| Sep 11, 2024 | 5.22 | 5.23 | 4.97 | 5.17 | 5.17 | -0.96% | 415,655 |
| Sep 10, 2024 | 5.21 | 5.39 | 5.12 | 5.22 | 5.22 | 0.58% | 496,338 |
| Sep 9, 2024 | 5.37 | 5.46 | 5.11 | 5.19 | 5.19 | -2.63% | 571,379 |
| Sep 6, 2024 | 5.43 | 5.44 | 5.13 | 5.33 | 5.33 | -2.20% | 617,313 |
| Sep 5, 2024 | 5.71 | 5.71 | 5.45 | 5.45 | 5.45 | -4.39% | 587,519 |
| Sep 4, 2024 | 5.70 | 5.81 | 5.53 | 5.70 | 5.70 | -0.35% | 395,033 |
| Sep 3, 2024 | 6.07 | 6.13 | 5.67 | 5.72 | 5.72 | -7.29% | 502,430 |
| Aug 30, 2024 | 6.33 | 6.35 | 6.15 | 6.17 | 6.17 | -1.59% | 346,431 |
| Aug 29, 2024 | 6.32 | 6.47 | 6.23 | 6.27 | 6.27 | - | 362,455 |
| Aug 28, 2024 | 6.10 | 6.39 | 6.00 | 6.27 | 6.27 | 2.12% | 361,976 |
| Aug 27, 2024 | 6.21 | 6.23 | 6.10 | 6.14 | 6.14 | -2.23% | 362,517 |
| Aug 26, 2024 | 6.42 | 6.51 | 6.18 | 6.28 | 6.28 | -2.18% | 492,717 |
| Aug 23, 2024 | 6.31 | 6.65 | 6.28 | 6.42 | 6.42 | 3.55% | 581,793 |
| Aug 22, 2024 | 6.45 | 6.52 | 6.11 | 6.20 | 6.20 | -3.88% | 360,530 |
| Aug 21, 2024 | 6.33 | 6.52 | 6.19 | 6.45 | 6.45 | 2.38% | 628,037 |
| Aug 20, 2024 | 6.38 | 6.50 | 6.26 | 6.30 | 6.30 | -1.25% | 530,964 |
| Aug 19, 2024 | 6.35 | 6.43 | 6.18 | 6.38 | 6.38 | 3.24% | 460,981 |
| Aug 16, 2024 | 6.32 | 6.68 | 6.16 | 6.18 | 6.18 | 3.34% | 804,689 |
| Aug 15, 2024 | 5.66 | 6.05 | 5.58 | 5.98 | 5.98 | 9.32% | 874,863 |
| Aug 14, 2024 | 6.09 | 6.14 | 5.36 | 5.47 | 5.47 | -9.88% | 883,664 |
| Aug 13, 2024 | 5.80 | 6.18 | 5.67 | 6.07 | 6.07 | 6.68% | 680,060 |
| Aug 12, 2024 | 5.81 | 5.94 | 5.57 | 5.69 | 5.69 | -1.73% | 986,007 |
| Aug 9, 2024 | 6.28 | 6.33 | 5.77 | 5.79 | 5.79 | -8.39% | 1,105,725 |
| Aug 8, 2024 | 6.62 | 6.66 | 6.12 | 6.32 | 6.32 | -2.77% | 1,118,542 |
| Aug 7, 2024 | 6.45 | 6.74 | 5.40 | 6.50 | 6.50 | -2.40% | 3,524,702 |
| Aug 6, 2024 | 6.40 | 6.75 | 6.24 | 6.66 | 6.66 | 5.21% | 711,648 |
| Aug 5, 2024 | 6.14 | 6.41 | 5.98 | 6.33 | 6.33 | -4.09% | 1,316,608 |
| Aug 2, 2024 | 6.28 | 6.68 | 5.94 | 6.60 | 6.60 | 0.15% | 967,003 |
| Aug 1, 2024 | 7.23 | 7.34 | 6.53 | 6.59 | 6.59 | -8.85% | 905,940 |
| Jul 31, 2024 | 7.43 | 7.54 | 6.86 | 7.23 | 7.23 | -2.82% | 1,177,092 |
| Jul 30, 2024 | 7.22 | 7.50 | 7.12 | 7.44 | 7.44 | 2.20% | 691,384 |
| Jul 29, 2024 | 7.67 | 7.79 | 7.24 | 7.28 | 7.28 | -5.70% | 802,697 |
| Jul 26, 2024 | 7.95 | 7.96 | 7.55 | 7.72 | 7.72 | -1.40% | 510,932 |
| Jul 25, 2024 | 7.87 | 8.21 | 7.74 | 7.83 | 7.83 | -0.76% | 456,259 |
| Jul 24, 2024 | 7.99 | 8.18 | 7.85 | 7.89 | 7.89 | -1.87% | 513,097 |
| Jul 23, 2024 | 7.95 | 8.22 | 7.89 | 8.04 | 8.04 | 1.13% | 506,141 |
| Jul 22, 2024 | 7.93 | 8.10 | 7.80 | 7.95 | 7.95 | 0.89% | 460,960 |
| Jul 19, 2024 | 7.88 | 8.08 | 7.74 | 7.88 | 7.88 | -0.13% | 453,863 |
| Jul 18, 2024 | 8.36 | 8.64 | 7.81 | 7.89 | 7.89 | -6.52% | 732,745 |
| Jul 17, 2024 | 8.34 | 8.70 | 8.26 | 8.44 | 8.44 | -0.12% | 718,698 |
| Jul 16, 2024 | 8.30 | 8.65 | 8.16 | 8.45 | 8.45 | 2.80% | 1,180,867 |
| Jul 15, 2024 | 8.20 | 8.38 | 7.94 | 8.22 | 8.22 | 1.23% | 1,862,023 |
| Jul 12, 2024 | 8.28 | 8.45 | 8.04 | 8.12 | 8.12 | -0.73% | 1,109,663 |
| Jul 11, 2024 | 7.67 | 8.46 | 7.58 | 8.18 | 8.18 | 9.80% | 2,700,779 |
| Jul 10, 2024 | 6.77 | 7.57 | 6.69 | 7.45 | 7.45 | 10.37% | 1,799,600 |
| Jul 9, 2024 | 6.67 | 6.79 | 6.54 | 6.75 | 6.75 | 1.35% | 447,567 |
| Jul 8, 2024 | 6.82 | 7.10 | 6.60 | 6.66 | 6.66 | -1.19% | 517,185 |
| Jul 5, 2024 | 6.59 | 6.74 | 6.45 | 6.74 | 6.74 | 1.97% | 373,228 |
| Jul 3, 2024 | 6.56 | 6.80 | 6.53 | 6.61 | 6.61 | -0.30% | 404,871 |
| Jul 2, 2024 | 6.46 | 6.72 | 6.35 | 6.63 | 6.63 | 2.16% | 475,595 |