Treace Medical Concepts, Inc. (TMCI)
NASDAQ: TMCI · Real-Time Price · USD
4.430
-0.630 (-12.45%)
At close: Oct 30, 2026, 4:00 PM EDT
4.490
+0.060 (1.35%)
After-hours: Oct 30, 2026, 4:15 PM EDT
Treace Medical Concepts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.06 | 5.07 | 4.35 | 4.43 | 4.43 | -12.45% | 290,596 |
| Oct 29, 2026 | 4.90 | 5.25 | 4.90 | 5.06 | 5.06 | 4.76% | 368,086 |
| Oct 28, 2026 | 4.46 | 4.84 | 4.37 | 4.83 | 4.83 | 6.15% | 188,467 |
| Oct 27, 2026 | 4.46 | 4.56 | 4.35 | 4.55 | 4.55 | 2.94% | 180,893 |
| Oct 26, 2026 | 4.27 | 4.43 | 4.25 | 4.42 | 4.42 | 3.51% | 157,213 |
| Oct 23, 2026 | 4.29 | 4.29 | 4.07 | 4.27 | 4.27 | -0.23% | 213,110 |
| Oct 22, 2026 | 4.14 | 4.30 | 4.14 | 4.28 | 4.28 | 3.38% | 250,321 |
| Oct 21, 2026 | 4.05 | 4.14 | 3.85 | 4.14 | 4.14 | 1.72% | 196,643 |
| Oct 20, 2026 | 3.92 | 4.09 | 3.88 | 4.07 | 4.07 | 4.90% | 184,223 |
| Oct 19, 2026 | 3.92 | 3.95 | 3.83 | 3.88 | 3.88 | 0.26% | 144,290 |
| Oct 16, 2026 | 4.10 | 4.12 | 3.87 | 3.87 | 3.87 | -6.07% | 131,741 |
| Oct 15, 2026 | 4.04 | 4.21 | 4.04 | 4.12 | 4.12 | 1.98% | 261,911 |
| Oct 14, 2026 | 4.05 | 4.21 | 4.02 | 4.04 | 4.04 | -1.46% | 220,331 |
| Oct 13, 2026 | 4.10 | 4.16 | 4.05 | 4.10 | 4.10 | - | 112,186 |
| Oct 12, 2026 | 3.95 | 4.15 | 3.92 | 4.10 | 4.10 | 3.80% | 124,309 |
| Oct 9, 2026 | 3.88 | 4.07 | 3.84 | 3.95 | 3.95 | 1.94% | 161,174 |
| Oct 8, 2026 | 3.87 | 3.92 | 3.78 | 3.88 | 3.88 | -0.39% | 233,802 |
| Oct 7, 2026 | 3.98 | 4.12 | 3.82 | 3.89 | 3.89 | -2.75% | 250,352 |
| Oct 6, 2026 | 4.53 | 4.53 | 3.98 | 4.00 | 4.00 | -10.71% | 652,133 |
| Oct 5, 2026 | 4.40 | 4.54 | 4.24 | 4.48 | 4.48 | 2.05% | 210,745 |
| Oct 2, 2026 | 4.37 | 4.41 | 4.22 | 4.39 | 4.39 | 1.39% | 154,671 |
| Oct 1, 2026 | 4.42 | 4.44 | 4.26 | 4.33 | 4.33 | -2.48% | 183,058 |
| Sep 30, 2026 | 4.62 | 4.62 | 4.43 | 4.44 | 4.44 | -3.90% | 157,606 |
| Sep 29, 2026 | 4.48 | 4.63 | 4.41 | 4.62 | 4.62 | 3.12% | 141,679 |
| Sep 28, 2026 | 4.49 | 4.50 | 4.39 | 4.48 | 4.48 | -0.44% | 169,562 |
| Sep 25, 2026 | 4.55 | 4.65 | 4.44 | 4.50 | 4.50 | -0.88% | 210,501 |
| Sep 24, 2026 | 4.51 | 4.63 | 4.41 | 4.54 | 4.54 | 0.67% | 148,132 |
| Sep 23, 2026 | 4.56 | 4.67 | 4.41 | 4.51 | 4.51 | -1.74% | 318,066 |
| Sep 22, 2026 | 4.48 | 4.67 | 4.45 | 4.59 | 4.59 | 2.46% | 395,991 |
| Sep 21, 2026 | 4.54 | 4.54 | 4.38 | 4.48 | 4.48 | -0.22% | 316,749 |
| Sep 18, 2026 | 4.57 | 4.68 | 4.47 | 4.49 | 4.49 | -0.88% | 344,759 |
| Sep 17, 2026 | 4.66 | 4.66 | 4.48 | 4.53 | 4.53 | -0.66% | 196,671 |
| Sep 16, 2026 | 4.57 | 4.63 | 4.49 | 4.56 | 4.56 | -0.44% | 165,593 |
| Sep 15, 2026 | 4.58 | 4.62 | 4.43 | 4.58 | 4.58 | -1.08% | 161,521 |
| Sep 14, 2026 | 4.44 | 4.67 | 4.44 | 4.63 | 4.63 | 2.66% | 230,244 |
| Sep 11, 2026 | 4.56 | 4.56 | 4.37 | 4.51 | 4.51 | 3.68% | 147,536 |
| Sep 10, 2026 | 4.46 | 4.52 | 4.31 | 4.35 | 4.35 | -3.97% | 223,501 |
| Sep 9, 2026 | 4.62 | 4.73 | 4.50 | 4.53 | 4.53 | -2.16% | 113,556 |
| Sep 8, 2026 | 4.75 | 4.85 | 4.52 | 4.63 | 4.63 | -3.74% | 267,917 |
| Sep 4, 2026 | 4.82 | 4.89 | 4.72 | 4.81 | 4.81 | -1.43% | 231,834 |
| Sep 3, 2026 | 4.74 | 4.93 | 4.66 | 4.88 | 4.88 | 3.83% | 275,358 |
| Sep 2, 2026 | 4.59 | 4.86 | 4.57 | 4.70 | 4.70 | 2.17% | 172,390 |
| Sep 1, 2026 | 4.65 | 4.69 | 4.55 | 4.60 | 4.60 | -2.13% | 254,456 |
| Aug 31, 2026 | 4.60 | 4.79 | 4.58 | 4.70 | 4.70 | 1.08% | 260,961 |
| Aug 28, 2026 | 4.65 | 4.79 | 4.55 | 4.65 | 4.65 | 1.09% | 237,099 |
| Aug 27, 2026 | 4.72 | 4.78 | 4.41 | 4.60 | 4.60 | -2.54% | 226,045 |
| Aug 26, 2026 | 4.78 | 4.80 | 4.59 | 4.72 | 4.72 | -1.87% | 217,751 |
| Aug 25, 2026 | 4.70 | 5.01 | 4.58 | 4.81 | 4.81 | 10.07% | 595,110 |
| Aug 24, 2026 | 4.34 | 4.40 | 4.25 | 4.37 | 4.37 | 0.69% | 348,149 |
| Aug 21, 2026 | 4.46 | 4.54 | 4.28 | 4.34 | 4.34 | -2.69% | 277,510 |