Treace Medical Concepts, Inc. (TMCI)
NASDAQ: TMCI · Real-Time Price · USD
4.670
-0.090 (-1.89%)
At close: Aug 10, 2026, 4:00 PM EDT
4.580
-0.090 (-1.93%)
After-hours: Aug 10, 2026, 7:34 PM EDT
Treace Medical Concepts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.81 | 4.90 | 4.36 | 4.67 | 4.67 | -1.89% | 644,128 |
| Aug 7, 2026 | 5.13 | 5.20 | 4.47 | 4.76 | 4.76 | 8.68% | 879,999 |
| Aug 6, 2026 | 4.75 | 4.75 | 4.32 | 4.38 | 4.38 | -8.37% | 667,213 |
| Aug 5, 2026 | 4.73 | 4.83 | 4.39 | 4.78 | 4.78 | 0.84% | 685,388 |
| Aug 4, 2026 | 4.76 | 4.86 | 4.63 | 4.74 | 4.74 | 1.28% | 286,642 |
| Aug 3, 2026 | 4.32 | 4.74 | 4.28 | 4.68 | 4.68 | 8.58% | 373,774 |
| Jul 31, 2026 | 4.35 | 4.45 | 4.13 | 4.31 | 4.31 | -1.60% | 208,516 |
| Jul 30, 2026 | 4.03 | 4.40 | 4.03 | 4.38 | 4.38 | 8.42% | 289,441 |
| Jul 29, 2026 | 4.01 | 4.12 | 3.94 | 4.04 | 4.04 | 0.75% | 431,567 |
| Jul 28, 2026 | 4.14 | 4.19 | 3.95 | 4.01 | 4.01 | -1.72% | 377,571 |
| Jul 27, 2026 | 4.06 | 4.22 | 3.98 | 4.08 | 4.08 | 2.00% | 237,570 |
| Jul 24, 2026 | 4.10 | 4.10 | 3.93 | 4.00 | 4.00 | -1.23% | 242,329 |
| Jul 23, 2026 | 3.87 | 4.06 | 3.85 | 4.05 | 4.05 | 2.02% | 272,699 |
| Jul 22, 2026 | 4.21 | 4.21 | 3.93 | 3.97 | 3.97 | -6.15% | 452,474 |
| Jul 21, 2026 | 4.23 | 4.29 | 4.15 | 4.23 | 4.23 | - | 233,003 |
| Jul 20, 2026 | 4.35 | 4.40 | 4.15 | 4.23 | 4.23 | -1.63% | 250,627 |
| Jul 17, 2026 | 4.39 | 4.39 | 4.05 | 4.30 | 4.30 | -2.93% | 369,216 |
| Jul 16, 2026 | 4.40 | 4.75 | 4.37 | 4.43 | 4.43 | 0.68% | 412,796 |
| Jul 15, 2026 | 4.43 | 4.61 | 4.36 | 4.40 | 4.40 | -0.90% | 344,736 |
| Jul 14, 2026 | 4.56 | 4.58 | 4.15 | 4.44 | 4.44 | -3.06% | 560,918 |
| Jul 13, 2026 | 4.33 | 4.74 | 4.31 | 4.58 | 4.58 | 6.02% | 711,461 |
| Jul 10, 2026 | 4.64 | 4.64 | 4.27 | 4.32 | 4.32 | -7.30% | 431,318 |
| Jul 9, 2026 | 4.24 | 4.67 | 4.22 | 4.66 | 4.66 | 8.88% | 475,518 |
| Jul 8, 2026 | 4.34 | 4.36 | 4.17 | 4.28 | 4.28 | -2.95% | 480,749 |
| Jul 7, 2026 | 4.63 | 4.70 | 4.39 | 4.41 | 4.41 | -3.29% | 624,865 |
| Jul 6, 2026 | 4.16 | 4.62 | 4.13 | 4.56 | 4.56 | 8.31% | 662,392 |
| Jul 2, 2026 | 4.29 | 4.43 | 4.11 | 4.21 | 4.21 | -0.47% | 460,661 |
| Jul 1, 2026 | 3.94 | 4.31 | 3.94 | 4.23 | 4.23 | 6.28% | 493,356 |
| Jun 30, 2026 | 4.25 | 4.35 | 3.84 | 3.98 | 3.98 | -6.79% | 1,146,368 |
| Jun 29, 2026 | 4.52 | 4.56 | 4.24 | 4.27 | 4.27 | -4.26% | 1,060,259 |
| Jun 26, 2026 | 4.40 | 4.78 | 4.39 | 4.46 | 4.46 | 0.22% | 7,003,259 |
| Jun 25, 2026 | 4.16 | 4.49 | 4.11 | 4.45 | 4.45 | 7.75% | 662,195 |
| Jun 24, 2026 | 4.48 | 4.73 | 4.05 | 4.13 | 4.13 | -8.02% | 1,780,738 |
| Jun 23, 2026 | 3.98 | 4.55 | 3.97 | 4.49 | 4.49 | 11.97% | 1,269,390 |
| Jun 22, 2026 | 4.16 | 4.36 | 3.92 | 4.01 | 4.01 | -4.30% | 1,076,203 |
| Jun 18, 2026 | 4.13 | 4.38 | 4.05 | 4.19 | 4.19 | 4.49% | 1,452,307 |
| Jun 17, 2026 | 4.08 | 4.26 | 3.91 | 4.01 | 4.01 | -2.67% | 852,102 |
| Jun 16, 2026 | 3.91 | 4.27 | 3.76 | 4.12 | 4.12 | 5.10% | 795,529 |
| Jun 15, 2026 | 4.12 | 4.17 | 3.80 | 3.92 | 3.92 | -3.45% | 858,134 |
| Jun 12, 2026 | 4.24 | 4.47 | 4.01 | 4.06 | 4.06 | 3.84% | 1,005,270 |
| Jun 11, 2026 | 4.17 | 4.25 | 3.81 | 3.91 | 3.91 | -7.57% | 1,298,951 |
| Jun 10, 2026 | 3.81 | 4.34 | 3.73 | 4.23 | 4.23 | 13.40% | 744,941 |
| Jun 9, 2026 | 3.56 | 3.75 | 3.39 | 3.73 | 3.73 | 5.67% | 364,060 |
| Jun 8, 2026 | 3.56 | 3.68 | 3.45 | 3.53 | 3.53 | 0.57% | 379,973 |
| Jun 5, 2026 | 3.55 | 3.74 | 3.50 | 3.51 | 3.51 | -4.88% | 494,145 |
| Jun 4, 2026 | 3.42 | 3.73 | 3.39 | 3.69 | 3.69 | 8.53% | 786,953 |
| Jun 3, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | -2.02% | 606,751 |
| Jun 2, 2026 | 3.74 | 3.80 | 3.46 | 3.47 | 3.47 | -3.61% | 718,244 |
| Jun 1, 2026 | 3.47 | 3.66 | 3.42 | 3.60 | 3.60 | 4.05% | 801,358 |
| May 29, 2026 | 3.36 | 3.53 | 3.29 | 3.46 | 3.46 | 12.34% | 812,896 |