Treace Medical Concepts, Inc. (TMCI)
NASDAQ: TMCI · Real-Time Price · USD
2.740
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
2.580
-0.160 (-5.84%)
After-hours: Dec 5, 2025, 6:54 PM EST
Treace Medical Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.75 | 2.78 | 2.63 | 2.74 | 2.74 | - | 613,248 |
| Dec 4, 2025 | 2.68 | 2.79 | 2.65 | 2.74 | 2.74 | 2.24% | 733,622 |
| Dec 3, 2025 | 2.70 | 2.81 | 2.64 | 2.68 | 2.68 | -0.74% | 682,690 |
| Dec 2, 2025 | 2.84 | 2.90 | 2.69 | 2.70 | 2.70 | -4.59% | 591,710 |
| Dec 1, 2025 | 2.92 | 3.03 | 2.80 | 2.83 | 2.83 | -5.03% | 738,113 |
| Nov 28, 2025 | 3.00 | 3.10 | 2.94 | 2.98 | 2.98 | -1.00% | 405,640 |
| Nov 26, 2025 | 3.10 | 3.15 | 2.99 | 3.01 | 3.01 | -2.59% | 508,261 |
| Nov 25, 2025 | 2.96 | 3.11 | 2.91 | 3.09 | 3.09 | 5.46% | 708,176 |
| Nov 24, 2025 | 2.87 | 3.09 | 2.83 | 2.93 | 2.93 | 2.45% | 977,112 |
| Nov 21, 2025 | 2.58 | 2.93 | 2.56 | 2.86 | 2.86 | 9.58% | 1,352,824 |
| Nov 20, 2025 | 2.76 | 2.87 | 2.59 | 2.61 | 2.61 | -4.04% | 685,303 |
| Nov 19, 2025 | 2.79 | 2.81 | 2.70 | 2.72 | 2.72 | -2.51% | 678,072 |
| Nov 18, 2025 | 2.94 | 2.94 | 2.71 | 2.79 | 2.79 | -3.46% | 1,279,930 |
| Nov 17, 2025 | 3.14 | 3.14 | 2.89 | 2.89 | 2.89 | -4.62% | 885,554 |
| Nov 14, 2025 | 3.10 | 3.15 | 2.96 | 3.03 | 3.03 | -3.50% | 1,379,484 |
| Nov 13, 2025 | 3.28 | 3.33 | 3.10 | 3.14 | 3.14 | -5.56% | 1,281,134 |
| Nov 12, 2025 | 3.36 | 3.64 | 3.31 | 3.33 | 3.33 | -1.04% | 1,653,282 |
| Nov 11, 2025 | 3.60 | 3.73 | 3.32 | 3.36 | 3.36 | -5.62% | 1,602,193 |
| Nov 10, 2025 | 4.43 | 4.81 | 3.55 | 3.56 | 3.56 | -20.27% | 2,341,251 |
| Nov 7, 2025 | 3.90 | 4.50 | 3.40 | 4.47 | 4.47 | -28.33% | 6,682,534 |
| Nov 6, 2025 | 6.22 | 6.26 | 5.96 | 6.23 | 6.23 | -0.32% | 574,489 |
| Nov 5, 2025 | 6.55 | 6.55 | 6.05 | 6.25 | 6.25 | -4.14% | 384,835 |
| Nov 4, 2025 | 6.56 | 6.58 | 6.38 | 6.52 | 6.52 | -1.06% | 230,448 |
| Nov 3, 2025 | 6.37 | 6.65 | 6.28 | 6.59 | 6.59 | 3.13% | 313,861 |
| Oct 31, 2025 | 6.33 | 6.45 | 6.23 | 6.39 | 6.39 | 0.63% | 202,220 |
| Oct 30, 2025 | 6.48 | 6.48 | 6.28 | 6.35 | 6.35 | -3.05% | 198,681 |
| Oct 29, 2025 | 6.81 | 6.91 | 6.48 | 6.55 | 6.55 | -4.24% | 189,947 |
| Oct 28, 2025 | 6.81 | 6.89 | 6.71 | 6.84 | 6.84 | -0.15% | 98,134 |
| Oct 27, 2025 | 6.86 | 6.92 | 6.52 | 6.85 | 6.85 | -0.29% | 200,580 |
| Oct 24, 2025 | 6.72 | 6.90 | 6.72 | 6.87 | 6.87 | 1.18% | 135,807 |
| Oct 23, 2025 | 6.85 | 6.92 | 6.65 | 6.79 | 6.79 | -1.02% | 163,898 |
| Oct 22, 2025 | 6.95 | 7.08 | 6.83 | 6.86 | 6.86 | -1.29% | 150,586 |
| Oct 21, 2025 | 6.82 | 7.00 | 6.71 | 6.95 | 6.95 | 2.21% | 220,351 |
| Oct 20, 2025 | 6.48 | 6.83 | 6.45 | 6.80 | 6.80 | 5.59% | 229,690 |
| Oct 17, 2025 | 6.34 | 6.64 | 6.24 | 6.44 | 6.44 | 0.94% | 304,807 |
| Oct 16, 2025 | 6.17 | 6.38 | 6.06 | 6.38 | 6.38 | 4.25% | 230,739 |
| Oct 15, 2025 | 6.20 | 6.38 | 6.06 | 6.12 | 6.12 | -1.29% | 206,295 |
| Oct 14, 2025 | 5.91 | 6.37 | 5.83 | 6.20 | 6.20 | 3.33% | 419,574 |
| Oct 13, 2025 | 5.98 | 6.58 | 5.81 | 6.00 | 6.00 | 2.04% | 288,726 |
| Oct 10, 2025 | 6.03 | 6.08 | 5.78 | 5.88 | 5.88 | -2.49% | 200,950 |
| Oct 9, 2025 | 6.14 | 6.23 | 6.03 | 6.03 | 6.03 | -2.11% | 201,517 |
| Oct 8, 2025 | 6.01 | 6.23 | 5.95 | 6.16 | 6.16 | 2.67% | 172,090 |
| Oct 7, 2025 | 6.30 | 6.39 | 5.98 | 6.00 | 6.00 | -4.76% | 325,809 |
| Oct 6, 2025 | 6.53 | 6.55 | 6.19 | 6.30 | 6.30 | -0.94% | 342,675 |
| Oct 3, 2025 | 6.27 | 6.52 | 6.09 | 6.36 | 6.36 | 1.60% | 435,346 |
| Oct 2, 2025 | 6.35 | 6.36 | 6.10 | 6.26 | 6.26 | -0.95% | 273,405 |
| Oct 1, 2025 | 6.66 | 6.77 | 6.27 | 6.32 | 6.32 | -5.81% | 421,719 |
| Sep 30, 2025 | 6.71 | 6.77 | 6.61 | 6.71 | 6.71 | -0.15% | 210,008 |
| Sep 29, 2025 | 6.69 | 6.77 | 6.60 | 6.72 | 6.72 | 0.90% | 229,216 |
| Sep 26, 2025 | 6.67 | 6.70 | 6.56 | 6.66 | 6.66 | -0.30% | 198,035 |