Treace Medical Concepts, Inc. (TMCI)
NASDAQ: TMCI · Real-Time Price · USD
3.510
-0.180 (-4.88%)
At close: Jun 5, 2026, 4:00 PM EDT
3.700
+0.190 (5.41%)
After-hours: Jun 5, 2026, 7:17 PM EDT
Treace Medical Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.55 | 3.74 | 3.50 | 3.51 | 3.51 | -4.88% | 490,993 |
| Jun 4, 2026 | 3.42 | 3.73 | 3.39 | 3.69 | 3.69 | 8.53% | 786,817 |
| Jun 3, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | -2.02% | 600,449 |
| Jun 2, 2026 | 3.74 | 3.80 | 3.46 | 3.47 | 3.47 | -3.61% | 702,669 |
| Jun 1, 2026 | 3.47 | 3.66 | 3.42 | 3.60 | 3.60 | 4.05% | 794,319 |
| May 29, 2026 | 3.36 | 3.53 | 3.29 | 3.46 | 3.46 | 12.34% | 810,825 |
| May 28, 2026 | 2.88 | 3.12 | 2.82 | 3.08 | 3.08 | 6.21% | 443,753 |
| May 27, 2026 | 2.83 | 2.97 | 2.80 | 2.90 | 2.90 | 2.47% | 423,850 |
| May 26, 2026 | 2.83 | 2.87 | 2.73 | 2.83 | 2.83 | 1.80% | 391,572 |
| May 22, 2026 | 2.84 | 2.90 | 2.74 | 2.78 | 2.78 | -2.11% | 334,396 |
| May 21, 2026 | 2.83 | 2.85 | 2.74 | 2.84 | 2.84 | 0.71% | 242,106 |
| May 20, 2026 | 2.72 | 2.88 | 2.58 | 2.82 | 2.82 | 3.68% | 635,731 |
| May 19, 2026 | 2.74 | 2.99 | 2.53 | 2.72 | 2.72 | -1.09% | 853,571 |
| May 18, 2026 | 2.64 | 2.81 | 2.57 | 2.75 | 2.75 | 3.38% | 946,221 |
| May 15, 2026 | 2.88 | 2.94 | 2.61 | 2.66 | 2.66 | -3.97% | 985,829 |
| May 14, 2026 | 2.57 | 2.85 | 2.49 | 2.77 | 2.77 | 9.49% | 1,189,789 |
| May 13, 2026 | 2.31 | 2.56 | 2.24 | 2.53 | 2.53 | 10.24% | 797,305 |
| May 12, 2026 | 1.94 | 2.36 | 1.91 | 2.30 | 2.30 | 18.30% | 939,569 |
| May 11, 2026 | 2.02 | 2.02 | 1.81 | 1.94 | 1.94 | -3.48% | 364,973 |
| May 8, 2026 | 2.11 | 2.23 | 1.88 | 2.01 | 2.01 | 4.69% | 763,875 |
| May 7, 2026 | 1.91 | 1.99 | 1.87 | 1.92 | 1.92 | -0.52% | 378,455 |
| May 6, 2026 | 1.91 | 1.97 | 1.84 | 1.93 | 1.93 | 2.66% | 184,128 |
| May 5, 2026 | 1.83 | 1.89 | 1.78 | 1.88 | 1.88 | 2.73% | 287,309 |
| May 4, 2026 | 1.86 | 1.88 | 1.78 | 1.83 | 1.83 | -1.61% | 239,450 |
| May 1, 2026 | 1.82 | 1.88 | 1.74 | 1.86 | 1.86 | 2.76% | 330,004 |
| Apr 30, 2026 | 1.77 | 1.96 | 1.72 | 1.81 | 1.81 | 1.69% | 259,413 |
| Apr 29, 2026 | 1.88 | 1.89 | 1.72 | 1.78 | 1.78 | -6.81% | 380,485 |
| Apr 28, 2026 | 1.89 | 1.96 | 1.87 | 1.91 | 1.91 | -0.52% | 329,570 |
| Apr 27, 2026 | 2.00 | 2.01 | 1.91 | 1.92 | 1.92 | -3.03% | 355,096 |
| Apr 24, 2026 | 1.81 | 1.98 | 1.79 | 1.98 | 1.98 | 8.79% | 334,504 |
| Apr 23, 2026 | 1.89 | 1.91 | 1.75 | 1.82 | 1.82 | -2.67% | 446,824 |
| Apr 22, 2026 | 1.85 | 1.94 | 1.82 | 1.87 | 1.87 | 2.19% | 364,048 |
| Apr 21, 2026 | 1.97 | 2.01 | 1.81 | 1.83 | 1.83 | -7.11% | 362,395 |
| Apr 20, 2026 | 1.94 | 2.01 | 1.90 | 1.97 | 1.97 | 1.55% | 484,555 |
| Apr 17, 2026 | 1.89 | 1.98 | 1.86 | 1.94 | 1.94 | 3.74% | 552,254 |
| Apr 16, 2026 | 2.22 | 2.27 | 1.84 | 1.87 | 1.87 | -16.14% | 826,968 |
| Apr 15, 2026 | 2.16 | 2.30 | 2.08 | 2.23 | 2.23 | 4.69% | 775,930 |
| Apr 14, 2026 | 2.02 | 2.14 | 1.98 | 2.13 | 2.13 | 5.97% | 1,141,494 |
| Apr 13, 2026 | 1.77 | 2.04 | 1.76 | 2.01 | 2.01 | 11.05% | 1,197,063 |
| Apr 10, 2026 | 1.52 | 2.15 | 1.50 | 1.81 | 1.81 | 18.30% | 10,564,091 |
| Apr 9, 2026 | 1.37 | 1.55 | 1.32 | 1.53 | 1.53 | 9.29% | 633,159 |
| Apr 8, 2026 | 1.41 | 1.44 | 1.32 | 1.40 | 1.40 | 4.48% | 272,534 |
| Apr 7, 2026 | 1.42 | 1.42 | 1.33 | 1.34 | 1.34 | -6.94% | 189,280 |
| Apr 6, 2026 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | -0.69% | 247,486 |
| Apr 2, 2026 | 1.40 | 1.46 | 1.32 | 1.45 | 1.45 | 2.84% | 332,297 |
| Apr 1, 2026 | 1.38 | 1.45 | 1.33 | 1.41 | 1.41 | 5.22% | 407,178 |
| Mar 31, 2026 | 1.24 | 1.35 | 1.24 | 1.34 | 1.34 | 11.67% | 478,306 |
| Mar 30, 2026 | 1.23 | 1.30 | 1.17 | 1.20 | 1.20 | -1.64% | 437,136 |
| Mar 27, 2026 | 1.28 | 1.38 | 1.22 | 1.22 | 1.22 | -4.69% | 335,914 |
| Mar 26, 2026 | 1.28 | 1.33 | 1.26 | 1.28 | 1.28 | 1.59% | 373,005 |