Treace Medical Concepts, Inc. - Common Stock (TMCI)
6.6600
-0.0200 (-0.30%)
NASDAQ · Last Trade: Sep 28th, 4:11 AM EDT
Historical Prices For Treace Medical Concepts, Inc. - Common Stock (TMCI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/26/2025 | 6.67 | 6.70 | 6.56 | 6.66 | 206,862 | 6.66 |
| 9/25/2025 | 6.70 | 6.83 | 6.55 | 6.68 | 207,237 | 6.68 |
| 9/24/2025 | 6.80 | 6.95 | 6.73 | 6.78 | 179,844 | 6.78 |
| 9/23/2025 | 6.94 | 7.09 | 6.77 | 6.80 | 217,572 | 6.80 |
| 9/22/2025 | 6.85 | 6.99 | 6.54 | 6.90 | 296,147 | 6.90 |
| 9/19/2025 | 7.24 | 7.29 | 6.88 | 6.89 | 697,518 | 6.89 |
| 9/18/2025 | 7.07 | 7.61 | 6.97 | 7.19 | 261,603 | 7.19 |
| 9/17/2025 | 7.08 | 7.31 | 6.85 | 7.04 | 271,607 | 7.04 |
| 9/16/2025 | 7.20 | 7.29 | 7.06 | 7.07 | 239,610 | 7.07 |
| 9/15/2025 | 7.24 | 7.50 | 7.14 | 7.22 | 277,034 | 7.22 |
| 9/12/2025 | 7.44 | 7.45 | 7.21 | 7.22 | 310,839 | 7.22 |
| 9/11/2025 | 7.00 | 7.47 | 6.94 | 7.44 | 340,028 | 7.44 |
| 9/10/2025 | 7.36 | 7.43 | 6.93 | 7.00 | 414,756 | 7.00 |
| 9/09/2025 | 7.07 | 7.63 | 7.00 | 7.40 | 518,751 | 7.40 |
| 9/08/2025 | 7.17 | 7.24 | 7.05 | 7.11 | 260,888 | 7.11 |
| 9/05/2025 | 7.21 | 7.31 | 7.01 | 7.17 | 252,194 | 7.17 |
| 9/04/2025 | 7.32 | 7.35 | 7.12 | 7.17 | 333,176 | 7.17 |
| 9/03/2025 | 7.17 | 7.26 | 6.96 | 7.25 | 434,694 | 7.25 |
| 9/02/2025 | 7.27 | 7.47 | 7.16 | 7.17 | 318,313 | 7.17 |
| 8/29/2025 | 7.43 | 7.55 | 7.29 | 7.34 | 205,493 | 7.34 |
| 8/28/2025 | 7.46 | 7.59 | 7.33 | 7.40 | 255,578 | 7.40 |
| 8/27/2025 | 7.40 | 7.49 | 7.29 | 7.42 | 355,906 | 7.42 |
| 8/26/2025 | 7.49 | 7.65 | 7.41 | 7.44 | 280,200 | 7.44 |
| 8/25/2025 | 7.55 | 7.78 | 7.43 | 7.47 | 244,287 | 7.47 |
| 8/22/2025 | 7.30 | 7.78 | 7.18 | 7.70 | 423,642 | 7.70 |
| 8/21/2025 | 7.13 | 7.35 | 6.80 | 7.26 | 498,918 | 7.26 |
| 8/20/2025 | 7.18 | 7.32 | 7.03 | 7.14 | 347,138 | 7.14 |
| 8/19/2025 | 7.05 | 7.37 | 7.02 | 7.19 | 272,007 | 7.19 |
| 8/18/2025 | 6.90 | 7.16 | 6.90 | 7.04 | 344,049 | 7.04 |
| 8/15/2025 | 6.87 | 7.31 | 6.87 | 6.89 | 653,968 | 6.89 |
| 8/14/2025 | 6.80 | 6.97 | 6.58 | 6.95 | 399,374 | 6.95 |
| 8/13/2025 | 6.59 | 7.04 | 6.34 | 6.90 | 634,523 | 6.90 |
| 8/12/2025 | 6.38 | 6.72 | 6.33 | 6.53 | 558,765 | 6.53 |
| 8/11/2025 | 6.18 | 6.46 | 5.84 | 6.39 | 515,225 | 6.39 |
| 8/08/2025 | 5.46 | 6.82 | 5.17 | 6.13 | 916,509 | 6.13 |
| 8/07/2025 | 5.54 | 5.95 | 5.54 | 5.68 | 277,758 | 5.68 |
| 8/06/2025 | 5.68 | 5.89 | 5.45 | 5.47 | 373,880 | 5.47 |
| 8/05/2025 | 5.64 | 6.13 | 5.50 | 5.59 | 284,992 | 5.59 |
| 8/04/2025 | 5.39 | 5.69 | 5.37 | 5.61 | 318,017 | 5.61 |
| 8/01/2025 | 5.29 | 5.39 | 5.16 | 5.34 | 365,581 | 5.34 |
| 7/31/2025 | 5.50 | 5.61 | 5.29 | 5.37 | 398,238 | 5.37 |
| 7/30/2025 | 5.61 | 5.88 | 5.52 | 5.54 | 291,299 | 5.54 |
| 7/29/2025 | 5.79 | 5.83 | 5.57 | 5.60 | 323,112 | 5.60 |
| 7/28/2025 | 5.71 | 5.85 | 5.64 | 5.75 | 247,925 | 5.75 |
| 7/25/2025 | 5.83 | 5.97 | 5.64 | 5.70 | 246,358 | 5.70 |
| 7/24/2025 | 6.07 | 6.12 | 5.78 | 5.79 | 149,269 | 5.79 |
| 7/23/2025 | 5.94 | 6.12 | 5.86 | 6.08 | 250,989 | 6.08 |
| 7/22/2025 | 5.73 | 5.93 | 5.73 | 5.89 | 296,817 | 5.89 |
| 7/21/2025 | 5.65 | 5.85 | 5.60 | 5.72 | 259,682 | 5.72 |
| 7/18/2025 | 5.88 | 6.11 | 5.64 | 5.65 | 183,581 | 5.65 |
| 7/17/2025 | 5.83 | 5.99 | 5.77 | 5.79 | 207,924 | 5.79 |
| 7/16/2025 | 5.78 | 5.87 | 5.70 | 5.85 | 199,848 | 5.85 |
| 7/15/2025 | 6.01 | 6.03 | 5.74 | 5.75 | 218,775 | 5.75 |
| 7/14/2025 | 6.00 | 6.07 | 5.94 | 5.99 | 171,698 | 5.99 |
| 7/11/2025 | 6.16 | 6.20 | 5.94 | 6.00 | 249,975 | 6.00 |
| 7/10/2025 | 6.22 | 6.44 | 6.18 | 6.21 | 202,997 | 6.21 |
| 7/09/2025 | 6.15 | 6.26 | 6.04 | 6.22 | 220,758 | 6.22 |
| 7/08/2025 | 6.07 | 6.26 | 6.05 | 6.16 | 242,129 | 6.16 |
| 7/07/2025 | 6.10 | 6.26 | 6.00 | 6.05 | 443,128 | 6.05 |
| 7/03/2025 | 6.14 | 6.27 | 6.03 | 6.18 | 173,058 | 6.18 |
| 7/02/2025 | 6.04 | 6.15 | 5.94 | 6.09 | 313,986 | 6.09 |
| 7/01/2025 | 5.89 | 6.24 | 5.78 | 6.02 | 309,244 | 6.02 |
| 6/30/2025 | 5.77 | 5.99 | 5.73 | 5.88 | 374,859 | 5.88 |