Treace Medical Concepts, Inc. (TMCI)
NASDAQ: TMCI · Real-Time Price · USD
6.90
+0.37 (5.67%)
Aug 13, 2025, 4:00 PM - Market closed
Treace Medical Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 6.59 | 7.04 | 6.35 | 6.90 | 6.90 | 5.67% | 634,538 |
| Aug 12, 2025 | 6.38 | 6.72 | 6.33 | 6.53 | 6.53 | 2.19% | 558,765 |
| Aug 11, 2025 | 6.18 | 6.46 | 5.85 | 6.39 | 6.39 | 4.24% | 515,225 |
| Aug 8, 2025 | 5.46 | 6.82 | 5.17 | 6.13 | 6.13 | 7.92% | 916,509 |
| Aug 7, 2025 | 5.54 | 5.95 | 5.54 | 5.68 | 5.68 | 3.84% | 277,758 |
| Aug 6, 2025 | 5.68 | 5.89 | 5.45 | 5.47 | 5.47 | -2.15% | 373,880 |
| Aug 5, 2025 | 5.64 | 6.13 | 5.50 | 5.59 | 5.59 | -0.36% | 284,992 |
| Aug 4, 2025 | 5.39 | 5.69 | 5.37 | 5.61 | 5.61 | 5.06% | 318,017 |
| Aug 1, 2025 | 5.29 | 5.39 | 5.16 | 5.34 | 5.34 | -0.56% | 365,581 |
| Jul 31, 2025 | 5.50 | 5.61 | 5.29 | 5.37 | 5.37 | -3.07% | 398,238 |
| Jul 30, 2025 | 5.61 | 5.89 | 5.52 | 5.54 | 5.54 | -1.07% | 291,299 |
| Jul 29, 2025 | 5.79 | 5.83 | 5.57 | 5.60 | 5.60 | -2.61% | 323,112 |
| Jul 28, 2025 | 5.71 | 5.85 | 5.64 | 5.75 | 5.75 | 0.88% | 247,925 |
| Jul 25, 2025 | 5.83 | 5.98 | 5.65 | 5.70 | 5.70 | -1.55% | 246,358 |
| Jul 24, 2025 | 6.07 | 6.12 | 5.78 | 5.79 | 5.79 | -4.77% | 149,269 |
| Jul 23, 2025 | 5.94 | 6.12 | 5.86 | 6.08 | 6.08 | 3.23% | 250,989 |
| Jul 22, 2025 | 5.73 | 5.93 | 5.73 | 5.89 | 5.89 | 2.97% | 296,817 |
| Jul 21, 2025 | 5.65 | 5.85 | 5.60 | 5.72 | 5.72 | 1.24% | 259,682 |
| Jul 18, 2025 | 5.88 | 6.11 | 5.64 | 5.65 | 5.65 | -2.42% | 183,581 |
| Jul 17, 2025 | 5.83 | 5.99 | 5.77 | 5.79 | 5.79 | -1.03% | 207,934 |
| Jul 16, 2025 | 5.78 | 5.87 | 5.70 | 5.85 | 5.85 | 1.74% | 199,848 |
| Jul 15, 2025 | 6.01 | 6.03 | 5.74 | 5.75 | 5.75 | -4.01% | 218,775 |
| Jul 14, 2025 | 6.00 | 6.07 | 5.94 | 5.99 | 5.99 | -0.17% | 171,698 |
| Jul 11, 2025 | 6.16 | 6.20 | 5.94 | 6.00 | 6.00 | -3.38% | 249,975 |
| Jul 10, 2025 | 6.22 | 6.44 | 6.18 | 6.21 | 6.21 | -0.16% | 202,997 |
| Jul 9, 2025 | 6.15 | 6.26 | 6.04 | 6.22 | 6.22 | 0.97% | 220,758 |
| Jul 8, 2025 | 6.07 | 6.26 | 6.06 | 6.16 | 6.16 | 1.82% | 242,129 |
| Jul 7, 2025 | 6.10 | 6.26 | 6.00 | 6.05 | 6.05 | -2.10% | 443,128 |
| Jul 3, 2025 | 6.14 | 6.27 | 6.03 | 6.18 | 6.18 | 1.48% | 173,058 |
| Jul 2, 2025 | 6.04 | 6.15 | 5.94 | 6.09 | 6.09 | 1.16% | 313,986 |
| Jul 1, 2025 | 5.89 | 6.24 | 5.78 | 6.02 | 6.02 | 2.38% | 309,283 |
| Jun 30, 2025 | 5.77 | 5.99 | 5.73 | 5.88 | 5.88 | 2.26% | 374,859 |
| Jun 27, 2025 | 5.60 | 5.87 | 5.58 | 5.75 | 5.75 | 2.86% | 503,379 |
| Jun 26, 2025 | 5.98 | 6.00 | 5.54 | 5.59 | 5.59 | -6.37% | 384,098 |
| Jun 25, 2025 | 5.92 | 6.15 | 5.70 | 5.97 | 5.97 | 0.84% | 328,463 |
| Jun 24, 2025 | 5.78 | 5.98 | 5.62 | 5.92 | 5.92 | 3.14% | 355,530 |
| Jun 23, 2025 | 5.51 | 5.75 | 5.36 | 5.74 | 5.74 | 4.17% | 287,416 |
| Jun 20, 2025 | 5.53 | 5.59 | 5.43 | 5.51 | 5.51 | 0.92% | 438,259 |
| Jun 18, 2025 | 5.44 | 5.67 | 5.36 | 5.46 | 5.46 | 0.37% | 298,190 |
| Jun 17, 2025 | 5.71 | 5.80 | 5.43 | 5.44 | 5.44 | -5.56% | 316,443 |
| Jun 16, 2025 | 5.66 | 5.81 | 5.63 | 5.76 | 5.76 | 1.59% | 326,455 |
| Jun 13, 2025 | 5.70 | 5.88 | 5.66 | 5.67 | 5.67 | -3.41% | 393,337 |
| Jun 12, 2025 | 6.17 | 6.17 | 5.86 | 5.87 | 5.87 | -4.86% | 323,709 |
| Jun 11, 2025 | 6.20 | 6.28 | 6.11 | 6.17 | 6.17 | - | 352,830 |
| Jun 10, 2025 | 5.95 | 6.22 | 5.87 | 6.17 | 6.17 | 4.58% | 294,459 |
| Jun 9, 2025 | 5.82 | 5.90 | 5.70 | 5.90 | 5.90 | 1.55% | 258,459 |
| Jun 6, 2025 | 5.86 | 5.99 | 5.78 | 5.81 | 5.81 | 0.69% | 208,869 |
| Jun 5, 2025 | 5.77 | 6.01 | 5.71 | 5.77 | 5.77 | - | 266,430 |
| Jun 4, 2025 | 5.83 | 5.89 | 5.70 | 5.77 | 5.77 | -0.69% | 269,464 |
| Jun 3, 2025 | 5.74 | 5.89 | 5.64 | 5.81 | 5.81 | 1.22% | 386,882 |