Treace Medical Concepts, Inc. (TMCI)
NASDAQ: TMCI · Real-Time Price · USD
2.295
+0.355 (18.30%)
At close: May 12, 2026, 4:00 PM EDT
2.480
+0.185 (8.06%)
After-hours: May 12, 2026, 7:55 PM EDT
Treace Medical Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1.94 | 2.36 | 1.91 | 2.30 | 2.30 | 18.30% | 925,206 |
| May 11, 2026 | 2.02 | 2.02 | 1.81 | 1.94 | 1.94 | -3.48% | 361,142 |
| May 8, 2026 | 2.11 | 2.23 | 1.88 | 2.01 | 2.01 | 4.69% | 763,452 |
| May 7, 2026 | 1.91 | 1.99 | 1.87 | 1.92 | 1.92 | -0.52% | 375,367 |
| May 6, 2026 | 1.91 | 1.97 | 1.84 | 1.93 | 1.93 | 2.66% | 184,077 |
| May 5, 2026 | 1.83 | 1.89 | 1.78 | 1.88 | 1.88 | 2.73% | 287,286 |
| 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% | 329,752 |
| Apr 30, 2026 | 1.77 | 1.96 | 1.72 | 1.81 | 1.81 | 1.69% | 259,399 |
| 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 |
| Mar 25, 2026 | 1.28 | 1.32 | 1.24 | 1.26 | 1.26 | 0.80% | 355,968 |
| Mar 24, 2026 | 1.23 | 1.28 | 1.19 | 1.25 | 1.25 | -0.79% | 779,834 |
| Mar 23, 2026 | 1.25 | 1.33 | 1.25 | 1.26 | 1.26 | 1.61% | 598,150 |
| Mar 20, 2026 | 1.31 | 1.37 | 1.22 | 1.24 | 1.24 | -5.34% | 1,095,061 |
| Mar 19, 2026 | 1.34 | 1.39 | 1.30 | 1.31 | 1.31 | -2.96% | 449,620 |
| Mar 18, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -7.53% | 398,674 |
| Mar 17, 2026 | 1.42 | 1.51 | 1.42 | 1.46 | 1.46 | 2.82% | 401,895 |
| Mar 16, 2026 | 1.48 | 1.50 | 1.42 | 1.42 | 1.42 | -2.74% | 411,123 |
| Mar 13, 2026 | 1.36 | 1.46 | 1.34 | 1.46 | 1.46 | 8.15% | 546,799 |
| Mar 12, 2026 | 1.37 | 1.40 | 1.34 | 1.35 | 1.35 | -2.88% | 493,136 |
| Mar 11, 2026 | 1.46 | 1.46 | 1.36 | 1.39 | 1.39 | -6.08% | 768,162 |
| Mar 10, 2026 | 1.62 | 1.63 | 1.47 | 1.48 | 1.48 | -10.30% | 684,988 |
| Mar 9, 2026 | 1.41 | 1.67 | 1.36 | 1.65 | 1.65 | 15.38% | 3,887,087 |
| Mar 6, 2026 | 1.36 | 1.45 | 1.31 | 1.43 | 1.43 | 2.88% | 1,121,588 |
| Mar 5, 2026 | 1.46 | 1.50 | 1.36 | 1.39 | 1.39 | -5.44% | 1,470,517 |
| Mar 4, 2026 | 1.58 | 1.59 | 1.41 | 1.47 | 1.47 | -6.37% | 1,356,514 |
| Mar 3, 2026 | 1.65 | 1.65 | 1.52 | 1.57 | 1.57 | -5.42% | 1,175,087 |