Treace Medical Concepts, Inc. (TMCI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 11.00 | 11.24 | 10.82 | 11.00 | 11.00 | 440,897 |
| May 02, 2024 | 11.02 | 11.02 | 10.59 | 10.71 | 10.71 | 240,500 |
| May 01, 2024 | 10.41 | 11.13 | 10.38 | 10.86 | 10.86 | 383,800 |
| Apr 30, 2024 | 10.48 | 10.87 | 10.30 | 10.37 | 10.37 | 446,600 |
| Apr 29, 2024 | 10.48 | 10.72 | 10.43 | 10.65 | 10.65 | 351,900 |
| Apr 26, 2024 | 10.35 | 10.63 | 10.26 | 10.40 | 10.40 | 412,900 |
| Apr 25, 2024 | 10.52 | 10.52 | 10.23 | 10.30 | 10.30 | 366,400 |
| Apr 24, 2024 | 10.78 | 10.84 | 10.57 | 10.67 | 10.67 | 295,900 |
| Apr 23, 2024 | 11.11 | 11.39 | 10.80 | 10.86 | 10.86 | 261,200 |
| Apr 22, 2024 | 10.96 | 11.21 | 10.77 | 11.10 | 11.10 | 270,000 |
| Apr 19, 2024 | 11.22 | 11.51 | 10.72 | 10.97 | 10.97 | 380,500 |
| Apr 18, 2024 | 11.42 | 11.42 | 11.03 | 11.27 | 11.27 | 316,900 |
| Apr 17, 2024 | 11.63 | 11.76 | 11.27 | 11.40 | 11.40 | 319,300 |
| Apr 16, 2024 | 11.74 | 11.83 | 11.37 | 11.53 | 11.53 | 296,800 |
| Apr 15, 2024 | 11.92 | 11.95 | 11.66 | 11.88 | 11.88 | 372,100 |
| Apr 12, 2024 | 12.53 | 12.62 | 11.76 | 11.88 | 11.88 | 263,000 |
| Apr 11, 2024 | 12.54 | 12.65 | 12.16 | 12.62 | 12.62 | 249,900 |
| Apr 10, 2024 | 11.90 | 12.44 | 11.79 | 12.38 | 12.38 | 513,300 |
| Apr 09, 2024 | 12.36 | 12.74 | 12.33 | 12.46 | 12.46 | 264,200 |
| Apr 08, 2024 | 12.16 | 12.42 | 11.97 | 12.24 | 12.24 | 209,700 |
| Apr 05, 2024 | 11.79 | 12.12 | 11.77 | 12.01 | 12.01 | 226,200 |
| Apr 04, 2024 | 12.47 | 12.49 | 11.85 | 11.87 | 11.87 | 281,700 |
| Apr 03, 2024 | 11.90 | 12.31 | 11.90 | 12.26 | 12.26 | 275,500 |
| Apr 02, 2024 | 12.20 | 12.33 | 11.80 | 12.00 | 12.00 | 312,500 |
| Apr 01, 2024 | 13.04 | 13.24 | 12.35 | 12.50 | 12.50 | 390,000 |
| Mar 28, 2024 | 12.41 | 13.20 | 12.41 | 13.05 | 13.05 | 345,500 |
| Mar 27, 2024 | 11.71 | 12.43 | 11.54 | 12.36 | 12.36 | 522,200 |
| Mar 26, 2024 | 11.95 | 11.95 | 11.44 | 11.48 | 11.48 | 528,000 |
| Mar 25, 2024 | 12.18 | 12.28 | 11.82 | 11.84 | 11.84 | 250,200 |
| Mar 22, 2024 | 12.55 | 12.60 | 12.00 | 12.16 | 12.16 | 346,800 |
| Mar 21, 2024 | 12.65 | 12.95 | 12.52 | 12.56 | 12.56 | 424,200 |
| Mar 20, 2024 | 12.12 | 12.68 | 12.04 | 12.50 | 12.50 | 364,900 |
| Mar 19, 2024 | 11.96 | 12.26 | 11.91 | 12.14 | 12.14 | 396,100 |
| Mar 18, 2024 | 11.89 | 12.30 | 11.60 | 12.00 | 12.00 | 491,700 |
| Mar 15, 2024 | 11.94 | 12.29 | 11.76 | 11.88 | 11.88 | 550,800 |
| Mar 14, 2024 | 12.29 | 12.33 | 11.67 | 12.20 | 12.20 | 506,100 |
| Mar 13, 2024 | 12.25 | 12.52 | 12.25 | 12.30 | 12.30 | 209,600 |
| Mar 12, 2024 | 12.62 | 12.78 | 12.36 | 12.36 | 12.36 | 285,200 |
| Mar 11, 2024 | 13.07 | 13.27 | 12.65 | 12.82 | 12.82 | 395,000 |
| Mar 08, 2024 | 13.47 | 13.80 | 13.00 | 13.13 | 13.13 | 225,700 |
| Mar 07, 2024 | 13.49 | 13.76 | 13.23 | 13.25 | 13.25 | 307,000 |
| Mar 06, 2024 | 13.17 | 13.34 | 13.00 | 13.26 | 13.26 | 303,800 |
| Mar 05, 2024 | 13.74 | 13.74 | 13.14 | 13.16 | 13.16 | 216,700 |
| Mar 04, 2024 | 13.43 | 13.80 | 13.16 | 13.74 | 13.74 | 492,200 |
| Mar 01, 2024 | 13.46 | 13.78 | 13.32 | 13.42 | 13.42 | 393,600 |
| Feb 29, 2024 | 13.94 | 14.09 | 13.23 | 13.44 | 13.44 | 716,100 |
| Feb 28, 2024 | 12.64 | 13.88 | 12.57 | 13.52 | 13.52 | 1,223,700 |
| Feb 27, 2024 | 14.42 | 14.67 | 14.16 | 14.38 | 14.38 | 837,100 |
| Feb 26, 2024 | 14.23 | 14.81 | 14.16 | 14.33 | 14.33 | 575,300 |
| Feb 23, 2024 | 14.31 | 14.74 | 14.12 | 14.25 | 14.25 | 477,800 |
| Feb 22, 2024 | 14.93 | 14.98 | 14.30 | 14.39 | 14.39 | 549,500 |
| Feb 21, 2024 | 15.29 | 15.43 | 14.65 | 14.92 | 14.92 | 292,200 |
| Feb 20, 2024 | 15.29 | 15.44 | 14.91 | 15.29 | 15.29 | 309,200 |
| Feb 16, 2024 | 15.56 | 15.93 | 15.23 | 15.52 | 15.52 | 298,400 |
| Feb 15, 2024 | 15.55 | 15.97 | 15.26 | 15.74 | 15.74 | 324,500 |
| Feb 14, 2024 | 15.19 | 15.48 | 15.09 | 15.22 | 15.22 | 307,600 |
| Feb 13, 2024 | 15.12 | 15.28 | 14.80 | 14.94 | 14.94 | 375,000 |
| Feb 12, 2024 | 15.58 | 15.98 | 15.47 | 15.86 | 15.86 | 432,800 |
| Feb 09, 2024 | 15.31 | 15.61 | 14.90 | 15.41 | 15.41 | 502,700 |
| Feb 08, 2024 | 14.19 | 15.33 | 14.05 | 15.10 | 15.10 | 969,200 |
| Feb 07, 2024 | 14.47 | 14.47 | 14.05 | 14.21 | 14.21 | 325,500 |
| Feb 06, 2024 | 13.73 | 14.42 | 13.65 | 14.32 | 14.32 | 306,500 |
| Feb 05, 2024 | 13.75 | 14.24 | 13.57 | 13.75 | 13.75 | 538,300 |
| Feb 02, 2024 | 13.91 | 14.25 | 13.49 | 14.03 | 14.03 | 415,900 |
| Feb 01, 2024 | 13.72 | 14.20 | 13.47 | 14.19 | 14.19 | 401,600 |
| Jan 31, 2024 | 13.43 | 14.12 | 13.43 | 13.48 | 13.48 | 337,300 |
| Jan 30, 2024 | 13.63 | 13.77 | 13.32 | 13.41 | 13.41 | 302,900 |
| Jan 29, 2024 | 12.84 | 13.85 | 12.66 | 13.85 | 13.85 | 511,400 |
| Jan 26, 2024 | 13.17 | 13.36 | 12.81 | 12.82 | 12.82 | 392,600 |
| Jan 25, 2024 | 13.00 | 13.32 | 11.99 | 12.96 | 12.96 | 389,500 |
| Jan 24, 2024 | 13.18 | 13.33 | 12.69 | 12.81 | 12.81 | 395,400 |
| Jan 23, 2024 | 13.04 | 13.16 | 12.65 | 12.93 | 12.93 | 763,100 |
| Jan 22, 2024 | 13.19 | 13.73 | 12.83 | 12.86 | 12.86 | 501,200 |
| Jan 19, 2024 | 12.73 | 12.93 | 12.31 | 12.93 | 12.93 | 482,500 |
| Jan 18, 2024 | 12.82 | 12.95 | 12.24 | 12.70 | 12.70 | 637,900 |
| Jan 17, 2024 | 12.18 | 12.55 | 11.80 | 12.53 | 12.53 | 607,100 |
| Jan 16, 2024 | 12.51 | 12.76 | 12.29 | 12.50 | 12.50 | 760,700 |
| Jan 12, 2024 | 13.15 | 13.26 | 12.62 | 12.69 | 12.69 | 490,900 |
| Jan 11, 2024 | 13.35 | 13.39 | 12.88 | 13.00 | 13.00 | 679,200 |
| Jan 10, 2024 | 13.32 | 14.38 | 13.32 | 13.46 | 13.46 | 1,036,900 |
| Jan 09, 2024 | 12.24 | 13.47 | 12.21 | 13.46 | 13.46 | 1,315,600 |
| Jan 08, 2024 | 12.75 | 12.88 | 12.24 | 12.63 | 12.63 | 2,548,800 |
| Jan 05, 2024 | 11.35 | 12.07 | 11.09 | 11.89 | 11.89 | 642,600 |
| Jan 04, 2024 | 11.75 | 11.93 | 11.51 | 11.58 | 11.58 | 432,700 |
| Jan 03, 2024 | 12.37 | 12.40 | 11.64 | 11.75 | 11.75 | 661,700 |
| Jan 02, 2024 | 12.54 | 13.24 | 12.53 | 12.56 | 12.56 | 343,700 |
| Dec 29, 2023 | 12.77 | 12.98 | 12.44 | 12.75 | 12.75 | 521,300 |
| Dec 28, 2023 | 12.79 | 13.03 | 12.58 | 12.88 | 12.88 | 294,600 |
| Dec 27, 2023 | 12.69 | 12.87 | 12.54 | 12.86 | 12.86 | 391,000 |
| Dec 26, 2023 | 12.23 | 12.77 | 12.15 | 12.69 | 12.69 | 812,400 |
| Dec 22, 2023 | 12.45 | 12.45 | 11.79 | 12.13 | 12.13 | 423,400 |
| Dec 21, 2023 | 11.32 | 12.15 | 11.25 | 11.88 | 11.88 | 668,300 |
| Dec 20, 2023 | 10.94 | 11.73 | 10.70 | 10.98 | 10.98 | 582,000 |
| Dec 19, 2023 | 10.46 | 11.08 | 10.29 | 10.96 | 10.96 | 610,900 |
| Dec 18, 2023 | 10.42 | 10.42 | 9.93 | 10.22 | 10.22 | 579,000 |
| Dec 15, 2023 | 10.63 | 10.91 | 10.20 | 10.46 | 10.46 | 1,028,500 |
| Dec 14, 2023 | 10.01 | 11.05 | 10.01 | 10.51 | 10.51 | 1,388,600 |
| Dec 13, 2023 | 9.04 | 9.52 | 8.81 | 9.50 | 9.50 | 1,058,400 |
| Dec 12, 2023 | 9.39 | 9.45 | 9.00 | 9.05 | 9.05 | 1,172,800 |
| Dec 11, 2023 | 9.47 | 9.58 | 9.09 | 9.39 | 9.39 | 765,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.