Treace Medical Concepts, Inc. (TMCI)
NASDAQ: TMCI · Real-Time Price · USD
4.490
-0.040 (-0.88%)
At close: Sep 18, 2026, 4:00 PM EDT
4.636
+0.146 (3.25%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Treace Medical Concepts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.57 | 4.68 | 4.47 | 4.49 | 4.49 | -0.88% | 343,864 |
| 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 |
| Aug 20, 2026 | 4.50 | 4.51 | 4.30 | 4.46 | 4.46 | -2.19% | 271,101 |
| Aug 19, 2026 | 4.46 | 4.62 | 4.37 | 4.56 | 4.56 | 2.47% | 398,356 |
| Aug 18, 2026 | 4.46 | 4.66 | 4.41 | 4.45 | 4.45 | -1.11% | 227,164 |
| Aug 17, 2026 | 4.74 | 4.75 | 4.47 | 4.50 | 4.50 | -6.05% | 193,260 |
| Aug 14, 2026 | 4.52 | 4.79 | 4.48 | 4.79 | 4.79 | 6.21% | 245,390 |
| Aug 13, 2026 | 4.75 | 4.85 | 4.46 | 4.51 | 4.51 | -5.05% | 783,912 |
| Aug 12, 2026 | 4.72 | 4.83 | 4.50 | 4.75 | 4.75 | 0.21% | 459,880 |
| Aug 11, 2026 | 4.65 | 4.86 | 4.61 | 4.74 | 4.74 | 1.50% | 472,387 |
| Aug 10, 2026 | 4.81 | 4.90 | 4.36 | 4.67 | 4.67 | -1.89% | 644,139 |
| Aug 7, 2026 | 5.13 | 5.20 | 4.47 | 4.76 | 4.76 | 8.68% | 880,021 |
| 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 |