Treace Medical Concepts, Inc. TMCI
NASDAQ · United States · Health Technology
$4.39+0.06 (+1.39%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.39 | +1.39% | $4.37 | $4.41 | $4.22 | 154.70K |
| 2026-10-01 | $4.33 | -2.48% | $4.42 | $4.44 | $4.26 | 183.10K |
| 2026-09-30 | $4.44 | -3.90% | $4.62 | $4.62 | $4.43 | 157.60K |
| 2026-09-29 | $4.62 | +3.12% | $4.48 | $4.63 | $4.41 | 141.70K |
| 2026-09-28 | $4.48 | -0.44% | $4.49 | $4.50 | $4.39 | 169.60K |
| 2026-09-25 | $4.50 | -0.88% | $4.55 | $4.64 | $4.44 | 210.50K |
| 2026-09-24 | $4.54 | +0.67% | $4.51 | $4.63 | $4.41 | 148.10K |
| 2026-09-23 | $4.51 | -1.74% | $4.56 | $4.67 | $4.41 | 318.00K |
| 2026-09-22 | $4.59 | +2.46% | $4.48 | $4.67 | $4.45 | 396.00K |
| 2026-09-21 | $4.48 | -0.22% | $4.54 | $4.54 | $4.38 | 316.70K |
| 2026-09-18 | $4.49 | -0.88% | $4.57 | $4.68 | $4.47 | 343.70K |
| 2026-09-17 | $4.53 | -0.66% | $4.66 | $4.66 | $4.47 | 195.10K |
| 2026-09-16 | $4.56 | -0.44% | $4.57 | $4.63 | $4.49 | 165.60K |
| 2026-09-15 | $4.58 | -1.08% | $4.58 | $4.61 | $4.43 | 161.50K |
| 2026-09-14 | $4.63 | +2.66% | $4.44 | $4.66 | $4.43 | 230.20K |
| 2026-09-11 | $4.51 | +3.68% | $4.55 | $4.55 | $4.36 | 147.50K |
| 2026-09-10 | $4.35 | -3.97% | $4.46 | $4.52 | $4.31 | 218.40K |
| 2026-09-09 | $4.53 | -2.16% | $4.62 | $4.72 | $4.50 | 112.30K |
| 2026-09-08 | $4.63 | -3.74% | $4.75 | $4.85 | $4.52 | 267.90K |
| 2026-09-04 | $4.81 | -1.43% | $4.82 | $4.89 | $4.72 | 231.80K |
| 2026-09-03 | $4.88 | +3.83% | $4.74 | $4.93 | $4.66 | 275.40K |
| 2026-09-02 | $4.70 | +2.17% | $4.59 | $4.86 | $4.57 | 172.40K |
| 2026-09-01 | $4.60 | -2.13% | $4.65 | $4.69 | $4.55 | 254.50K |
| 2026-08-31 | $4.70 | +1.08% | $4.60 | $4.78 | $4.58 | 261.00K |
| 2026-08-28 | $4.65 | +1.09% | $4.65 | $4.78 | $4.55 | 237.10K |
| 2026-08-27 | $4.60 | -2.54% | $4.72 | $4.78 | $4.41 | 226.00K |
| 2026-08-26 | $4.72 | -1.87% | $4.78 | $4.80 | $4.59 | 217.80K |
| 2026-08-25 | $4.81 | +10.07% | $4.70 | $5.01 | $4.58 | 594.80K |
| 2026-08-24 | $4.37 | +0.69% | $4.34 | $4.40 | $4.25 | 348.10K |
| 2026-08-21 | $4.34 | -2.69% | $4.46 | $4.54 | $4.28 | 277.50K |
| 2026-08-20 | $4.46 | -2.19% | $4.50 | $4.51 | $4.30 | 271.10K |
| 2026-08-19 | $4.56 | +2.47% | $4.46 | $4.62 | $4.37 | 398.40K |
| 2026-08-18 | $4.45 | -1.11% | $4.46 | $4.66 | $4.41 | 227.20K |
| 2026-08-17 | $4.50 | -6.05% | $4.74 | $4.75 | $4.47 | 193.00K |
| 2026-08-14 | $4.79 | +6.21% | $4.52 | $4.79 | $4.48 | 245.40K |
| 2026-08-13 | $4.51 | -5.05% | $4.75 | $4.85 | $4.46 | 783.90K |
| 2026-08-12 | $4.75 | +0.21% | $4.72 | $4.83 | $4.50 | 459.90K |
| 2026-08-11 | $4.74 | +1.50% | $4.65 | $4.86 | $4.61 | 472.40K |
| 2026-08-10 | $4.67 | -1.89% | $4.81 | $4.90 | $4.36 | 644.10K |
| 2026-08-07 | $4.76 | +8.68% | $5.13 | $5.20 | $4.47 | 880.00K |
| 2026-08-06 | $4.38 | -8.37% | $4.75 | $4.75 | $4.32 | 667.10K |
| 2026-08-05 | $4.78 | +0.84% | $4.73 | $4.83 | $4.39 | 685.40K |
| 2026-08-04 | $4.74 | +1.28% | $4.76 | $4.86 | $4.63 | 286.60K |
| 2026-08-03 | $4.68 | +8.58% | $4.32 | $4.74 | $4.28 | 373.80K |
| 2026-07-31 | $4.31 | -1.60% | $4.35 | $4.45 | $4.13 | 208.50K |
| 2026-07-30 | $4.38 | +8.42% | $4.03 | $4.39 | $4.03 | 289.40K |
| 2026-07-29 | $4.04 | +0.75% | $4.01 | $4.11 | $3.94 | 431.60K |
| 2026-07-28 | $4.01 | -1.72% | $4.14 | $4.19 | $3.94 | 377.60K |
| 2026-07-27 | $4.08 | +2.00% | $4.06 | $4.22 | $3.98 | 237.60K |
| 2026-07-24 | $4.00 | -1.23% | $4.10 | $4.10 | $3.93 | 242.30K |
| 2026-07-23 | $4.05 | +2.02% | $3.87 | $4.06 | $3.85 | 272.70K |
| 2026-07-22 | $3.97 | -6.15% | $4.21 | $4.21 | $3.93 | 452.40K |
| 2026-07-21 | $4.23 | 0.00% | $4.23 | $4.28 | $4.14 | 233.00K |
| 2026-07-20 | $4.23 | -1.63% | $4.35 | $4.40 | $4.15 | 250.60K |
| 2026-07-17 | $4.30 | -2.93% | $4.39 | $4.39 | $4.05 | 369.20K |
| 2026-07-16 | $4.43 | +0.68% | $4.39 | $4.75 | $4.37 | 412.80K |
| 2026-07-15 | $4.40 | -0.90% | $4.43 | $4.61 | $4.36 | 344.70K |
| 2026-07-14 | $4.44 | -3.06% | $4.56 | $4.58 | $4.15 | 560.90K |
| 2026-07-13 | $4.58 | +6.02% | $4.33 | $4.74 | $4.31 | 711.50K |
| 2026-07-10 | $4.32 | -7.30% | $4.64 | $4.64 | $4.27 | 431.30K |
| 2026-07-09 | $4.66 | +8.88% | $4.24 | $4.67 | $4.22 | 475.50K |
| 2026-07-08 | $4.28 | -2.95% | $4.34 | $4.36 | $4.17 | 480.70K |
| 2026-07-07 | $4.41 | -3.29% | $4.63 | $4.70 | $4.39 | 624.90K |
| 2026-07-06 | $4.56 | +8.31% | $4.16 | $4.62 | $4.13 | 662.40K |
| 2026-07-02 | $4.21 | -0.47% | $4.29 | $4.43 | $4.11 | 460.70K |
| 2026-07-01 | $4.23 | +6.28% | $3.94 | $4.30 | $3.94 | 493.40K |
| 2026-06-30 | $3.98 | -6.79% | $4.25 | $4.34 | $3.84 | 1.15M |
| 2026-06-29 | $4.27 | -4.26% | $4.52 | $4.56 | $4.24 | 1.06M |
| 2026-06-26 | $4.46 | +0.22% | $4.40 | $4.78 | $4.39 | 7.00M |
| 2026-06-25 | $4.45 | +7.75% | $4.16 | $4.49 | $4.11 | 662.20K |
| 2026-06-24 | $4.13 | -8.02% | $4.48 | $4.73 | $4.05 | 1.78M |
| 2026-06-23 | $4.49 | +11.97% | $3.98 | $4.55 | $3.97 | 1.27M |
| 2026-06-22 | $4.01 | -4.30% | $4.16 | $4.36 | $3.92 | 1.08M |
| 2026-06-18 | $4.19 | +4.49% | $4.13 | $4.38 | $4.05 | 1.45M |
| 2026-06-17 | $4.01 | -2.67% | $4.08 | $4.26 | $3.91 | 852.10K |
| 2026-06-16 | $4.12 | +5.10% | $3.91 | $4.27 | $3.76 | 795.40K |
| 2026-06-15 | $3.92 | -3.45% | $4.12 | $4.17 | $3.80 | 857.00K |
| 2026-06-12 | $4.06 | +3.84% | $4.24 | $4.47 | $4.01 | 1.00M |
| 2026-06-11 | $3.91 | -7.57% | $4.17 | $4.24 | $3.81 | 1.30M |
| 2026-06-10 | $4.23 | +13.40% | $3.81 | $4.34 | $3.73 | 744.80K |
| 2026-06-09 | $3.73 | +5.67% | $3.56 | $3.75 | $3.38 | 363.90K |
| 2026-06-08 | $3.53 | +0.57% | $3.56 | $3.67 | $3.45 | 380.00K |
| 2026-06-05 | $3.51 | -4.88% | $3.55 | $3.74 | $3.50 | 494.10K |
| 2026-06-04 | $3.69 | +8.53% | $3.42 | $3.72 | $3.39 | 786.80K |
| 2026-06-03 | $3.40 | -2.02% | $3.40 | $3.50 | $3.30 | 606.80K |
| 2026-06-02 | $3.47 | -3.61% | $3.74 | $3.80 | $3.46 | 718.20K |
| 2026-06-01 | $3.60 | +4.05% | $3.47 | $3.66 | $3.42 | 801.10K |
| 2026-05-29 | $3.46 | +12.34% | $3.36 | $3.53 | $3.29 | 810.60K |
| 2026-05-28 | $3.08 | +6.21% | $2.88 | $3.12 | $2.82 | 443.60K |
| 2026-05-27 | $2.90 | +2.47% | $2.83 | $2.97 | $2.80 | 423.80K |