NasdaqGS - Delayed Quote USD

Treace Medical Concepts, Inc. (TMCI)

10.40 +0.10 (+0.97%)
At close: April 26 at 4:00 PM EDT
10.45 +0.05 (+0.48%)
After hours: April 26 at 6:05 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 12.36 12.74 12.33 12.46 12.46 264,200
Apr 8, 2024 12.16 12.42 11.97 12.24 12.24 209,700
Apr 5, 2024 11.79 12.12 11.77 12.01 12.01 226,200
Apr 4, 2024 12.47 12.49 11.85 11.87 11.87 281,700
Apr 3, 2024 11.90 12.31 11.90 12.26 12.26 275,500
Apr 2, 2024 12.20 12.33 11.80 12.00 12.00 312,500
Apr 1, 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 8, 2024 13.47 13.80 13.00 13.13 13.13 225,700
Mar 7, 2024 13.49 13.76 13.23 13.25 13.25 307,000
Mar 6, 2024 13.17 13.34 13.00 13.26 13.26 303,800
Mar 5, 2024 13.74 13.74 13.14 13.16 13.16 216,700
Mar 4, 2024 13.43 13.80 13.16 13.74 13.74 492,200
Mar 1, 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 9, 2024 15.31 15.61 14.90 15.41 15.41 502,700
Feb 8, 2024 14.19 15.33 14.05 15.10 15.10 969,200
Feb 7, 2024 14.47 14.47 14.05 14.21 14.21 325,500
Feb 6, 2024 13.73 14.42 13.65 14.32 14.32 306,500
Feb 5, 2024 13.75 14.24 13.57 13.75 13.75 538,300
Feb 2, 2024 13.91 14.25 13.49 14.03 14.03 415,900
Feb 1, 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 9, 2024 12.24 13.47 12.21 13.46 13.46 1,315,600
Jan 8, 2024 12.75 12.88 12.24 12.63 12.63 2,548,800
Jan 5, 2024 11.35 12.07 11.09 11.89 11.89 642,600
Jan 4, 2024 11.75 11.93 11.51 11.58 11.58 432,700
Jan 3, 2024 12.37 12.40 11.64 11.75 11.75 661,700
Jan 2, 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
Dec 8, 2023 9.43 9.88 9.22 9.50 9.50 623,000
Dec 7, 2023 8.96 9.53 8.82 9.47 9.47 769,800
Dec 6, 2023 9.12 9.14 8.83 8.91 8.91 995,800
Dec 5, 2023 9.43 9.44 8.84 8.95 8.95 1,374,000
Dec 4, 2023 9.29 9.53 9.04 9.42 9.42 792,500
Dec 1, 2023 9.00 9.38 8.78 9.31 9.31 753,400
Nov 30, 2023 9.02 9.19 8.69 8.76 8.76 2,210,000
Nov 29, 2023 8.80 9.37 8.80 8.97 8.97 1,149,000
Nov 28, 2023 8.83 8.83 8.44 8.68 8.68 2,203,100
Nov 27, 2023 8.77 9.14 8.59 8.83 8.83 1,478,800
Nov 24, 2023 8.68 9.36 8.65 8.87 8.87 774,100
Nov 22, 2023 8.63 8.89 8.28 8.63 8.63 3,393,500
Nov 21, 2023 8.52 8.90 8.32 8.50 8.50 836,500
Nov 20, 2023 8.42 8.70 8.12 8.59 8.59 692,800
Nov 17, 2023 8.42 8.68 8.19 8.44 8.44 833,100
Nov 16, 2023 7.73 8.67 7.67 8.35 8.35 843,000
Nov 15, 2023 7.44 8.10 7.30 7.95 7.95 1,252,100
Nov 14, 2023 6.44 7.37 6.33 7.29 7.29 2,532,300
Nov 13, 2023 6.35 6.76 6.00 6.03 6.03 2,115,600
Nov 10, 2023 5.27 6.63 5.27 6.21 6.21 8,205,600
Nov 9, 2023 10.86 10.86 9.98 10.00 10.00 396,700
Nov 8, 2023 11.19 11.19 10.52 10.72 10.72 348,700
Nov 7, 2023 10.78 11.48 10.78 11.14 11.14 371,100
Nov 6, 2023 11.15 11.34 10.83 10.84 10.84 280,000
Nov 3, 2023 11.00 11.33 10.77 11.04 11.04 404,300
Nov 2, 2023 10.25 10.73 10.25 10.72 10.72 397,900
Nov 1, 2023 10.00 10.12 9.64 10.10 10.10 1,056,900
Oct 31, 2023 9.72 10.15 9.70 10.03 10.03 370,900
Oct 30, 2023 9.58 9.70 9.45 9.68 9.68 698,600
Oct 27, 2023 9.48 9.53 9.23 9.50 9.50 1,060,900
Oct 26, 2023 9.46 9.53 9.25 9.40 9.40 687,200
Oct 25, 2023 9.64 9.68 9.29 9.44 9.44 639,400
Oct 24, 2023 10.22 10.41 9.71 9.85 9.85 1,386,400
Oct 23, 2023 9.74 10.20 9.67 10.13 10.13 725,700
Oct 20, 2023 9.77 10.45 9.72 9.91 9.91 3,160,400
Oct 19, 2023 9.83 9.96 9.67 9.78 9.78 277,100
Oct 18, 2023 10.23 10.25 9.76 9.89 9.89 295,200
Oct 17, 2023 10.09 10.64 10.09 10.37 10.37 516,100
Oct 16, 2023 10.03 10.44 9.85 10.28 10.28 547,900
Oct 13, 2023 9.86 10.19 9.56 10.11 10.11 1,008,500
Oct 12, 2023 11.34 11.34 9.89 9.92 9.92 1,270,700
Oct 11, 2023 12.71 12.71 11.28 11.40 11.40 563,000
Oct 10, 2023 12.19 12.83 12.08 12.71 12.71 554,000
Oct 9, 2023 11.98 12.36 11.66 12.19 12.19 261,300
Oct 6, 2023 12.25 12.38 11.76 12.13 12.13 520,000
Oct 5, 2023 12.00 12.40 11.60 12.29 12.29 697,800
Oct 4, 2023 12.51 12.56 11.62 11.99 11.99 559,400
Oct 3, 2023 12.26 12.72 12.03 12.53 12.53 560,000
Oct 2, 2023 13.35 13.35 12.38 12.49 12.49 552,600
Sep 29, 2023 12.84 13.30 12.61 13.11 13.11 762,400
Sep 28, 2023 12.17 12.55 11.85 12.20 12.20 657,100
Sep 27, 2023 12.45 12.76 11.94 12.16 12.16 1,095,400
Sep 26, 2023 13.12 13.75 12.28 12.33 12.33 705,500
Sep 25, 2023 13.31 13.35 13.04 13.14 13.14 317,800
Sep 22, 2023 13.47 13.65 13.28 13.38 13.38 495,100
Sep 21, 2023 13.69 13.69 13.27 13.43 13.43 386,500
Sep 20, 2023 14.80 15.03 13.87 13.89 13.89 603,100
Sep 19, 2023 14.47 14.89 13.79 14.42 14.42 535,900
Sep 18, 2023 14.31 14.80 14.12 14.51 14.51 365,800
Sep 15, 2023 15.39 15.39 14.35 14.38 14.38 1,581,600
Sep 14, 2023 15.61 15.86 14.96 15.28 15.28 1,020,200
Sep 13, 2023 15.13 15.72 15.13 15.55 15.55 627,900
Sep 12, 2023 14.20 15.41 14.20 15.22 15.22 851,200
Sep 11, 2023 13.81 14.36 13.77 14.20 14.20 727,700
Sep 8, 2023 14.23 14.23 13.47 13.58 13.58 600,200
Sep 7, 2023 15.32 15.40 14.13 14.25 14.25 717,400
Sep 6, 2023 14.95 15.41 14.63 15.37 15.37 597,300
Sep 5, 2023 15.46 15.64 14.94 15.01 15.01 256,700
Sep 1, 2023 15.55 15.64 15.28 15.57 15.57 351,900
Aug 31, 2023 16.16 16.19 15.53 15.55 15.55 535,400
Aug 30, 2023 15.66 16.23 15.43 16.19 16.19 325,000
Aug 29, 2023 15.55 15.88 15.33 15.73 15.73 353,800
Aug 28, 2023 15.42 15.84 15.28 15.50 15.50 455,400
Aug 25, 2023 15.40 15.72 15.28 15.39 15.39 548,800
Aug 24, 2023 15.50 15.55 15.16 15.42 15.42 294,300
Aug 23, 2023 15.52 16.28 15.37 15.49 15.49 789,300
Aug 22, 2023 15.26 15.88 15.11 15.50 15.50 736,900
Aug 21, 2023 16.66 16.67 15.18 15.20 15.20 660,300
Aug 18, 2023 16.61 16.93 16.61 16.72 16.72 410,700
Aug 17, 2023 16.88 16.98 16.44 16.79 16.79 417,500
Aug 16, 2023 17.49 17.61 16.82 16.87 16.87 478,400
Aug 15, 2023 17.11 17.63 17.05 17.54 17.54 464,100
Aug 14, 2023 16.50 17.35 16.37 17.26 17.26 349,500
Aug 11, 2023 17.14 17.33 16.30 16.54 16.54 571,300
Aug 10, 2023 17.28 17.61 16.21 17.20 17.20 1,065,400
Aug 9, 2023 19.89 20.40 17.19 17.24 17.24 1,388,200
Aug 8, 2023 20.69 20.77 19.89 20.13 20.13 294,700
Aug 7, 2023 20.82 21.08 20.69 20.74 20.74 306,300
Aug 4, 2023 21.08 21.52 20.74 20.75 20.75 250,800
Aug 3, 2023 20.98 21.51 20.98 21.14 21.14 262,900
Aug 2, 2023 21.67 21.90 20.90 21.09 21.09 432,200
Aug 1, 2023 22.62 22.62 21.62 21.92 21.92 363,100
Jul 31, 2023 23.28 23.28 22.61 22.79 22.79 258,000
Jul 28, 2023 22.94 23.33 22.89 23.26 23.26 233,900
Jul 27, 2023 22.75 22.93 22.15 22.80 22.80 543,000
Jul 26, 2023 22.36 22.90 22.21 22.68 22.68 195,200
Jul 25, 2023 22.10 22.66 22.10 22.42 22.42 231,100
Jul 24, 2023 23.97 24.00 21.98 22.16 22.16 372,500
Jul 21, 2023 23.92 24.18 23.78 24.01 24.01 264,800
Jul 20, 2023 23.62 23.95 23.62 23.77 23.77 188,100
Jul 19, 2023 23.82 24.00 23.44 23.69 23.69 250,500
Jul 18, 2023 24.35 24.77 23.60 23.80 23.80 255,700
Jul 17, 2023 24.84 25.16 24.27 24.35 24.35 280,000
Jul 14, 2023 24.58 24.97 24.47 24.87 24.87 200,100
Jul 13, 2023 23.73 25.22 23.73 24.64 24.64 328,800
Jul 12, 2023 23.06 23.87 22.83 23.69 23.69 367,300
Jul 11, 2023 23.22 23.48 22.77 22.87 22.87 447,000
Jul 10, 2023 23.18 23.59 23.04 23.24 23.24 335,700
Jul 7, 2023 23.25 23.63 22.85 23.25 23.25 439,600
Jul 6, 2023 24.10 24.11 23.28 23.32 23.32 229,300
Jul 5, 2023 24.46 24.53 24.06 24.17 24.17 314,900
Jul 3, 2023 25.50 25.50 24.32 24.47 24.47 213,500
Jun 30, 2023 24.74 25.76 24.74 25.58 25.58 471,100
Jun 29, 2023 24.31 25.63 24.31 24.67 24.67 408,400
Jun 28, 2023 23.87 24.61 23.71 24.32 24.32 434,700
Jun 27, 2023 24.74 24.88 23.84 23.91 23.91 392,600
Jun 26, 2023 25.41 25.43 24.71 24.72 24.72 276,600
Jun 23, 2023 25.65 25.95 25.35 25.55 25.55 1,578,200
Jun 22, 2023 25.60 26.00 24.96 25.83 25.83 247,500
Jun 21, 2023 25.84 26.00 25.23 25.56 25.56 262,400
Jun 20, 2023 25.01 25.95 24.83 25.85 25.85 293,400
Jun 16, 2023 25.60 25.79 25.08 25.24 25.24 545,700
Jun 15, 2023 25.62 26.06 25.10 25.29 25.29 249,700
Jun 14, 2023 25.73 26.56 25.54 25.62 25.62 373,300
Jun 13, 2023 25.11 26.25 24.76 25.45 25.45 505,300
Jun 12, 2023 26.11 26.11 24.69 24.97 24.97 517,600
Jun 9, 2023 25.83 26.11 25.38 25.88 25.88 191,200
Jun 8, 2023 26.11 26.27 25.57 25.91 25.91 650,000
Jun 7, 2023 25.90 26.63 25.90 26.24 26.24 266,500
Jun 6, 2023 25.56 26.27 25.20 26.12 26.12 316,700
Jun 5, 2023 26.05 26.52 25.34 25.58 25.58 550,800
Jun 2, 2023 26.81 27.41 26.38 26.78 26.78 397,400
Jun 1, 2023 26.53 26.65 25.67 26.51 26.51 256,400
May 31, 2023 26.24 26.85 25.95 26.60 26.60 950,800
May 30, 2023 26.25 26.66 25.88 26.25 26.25 125,400
May 26, 2023 25.95 26.68 25.94 26.25 26.25 331,500
May 25, 2023 26.25 26.25 25.24 26.00 26.00 238,300
May 24, 2023 26.19 26.45 25.79 26.07 26.07 157,500
May 23, 2023 26.86 27.70 25.91 26.34 26.34 369,600
May 22, 2023 26.48 27.00 26.43 26.90 26.90 381,300
May 19, 2023 26.66 26.88 26.19 26.50 26.50 183,500
May 18, 2023 25.96 26.55 25.64 26.40 26.40 220,200
May 17, 2023 25.72 26.20 25.51 25.95 25.95 221,800
May 16, 2023 25.81 25.81 25.03 25.66 25.66 179,900
May 15, 2023 25.12 25.98 24.93 25.90 25.90 265,100
May 12, 2023 25.83 26.36 25.08 25.16 25.16 255,800
May 11, 2023 26.00 26.00 25.14 25.86 25.86 219,900
May 10, 2023 25.24 26.26 24.98 26.14 26.14 377,500
May 9, 2023 21.20 25.24 20.57 25.01 25.01 1,016,900
May 8, 2023 26.40 26.72 25.27 25.97 25.97 341,300
May 5, 2023 26.42 26.98 26.05 26.47 26.47 371,800
May 4, 2023 25.61 26.73 25.27 26.35 26.35 423,600
May 3, 2023 24.61 26.10 24.46 25.80 25.80 289,400
May 2, 2023 25.89 25.94 24.60 24.63 24.63 215,800
May 1, 2023 24.82 26.19 24.54 26.03 26.03 370,500
Apr 28, 2023 24.99 25.33 24.41 24.49 24.49 205,500
Apr 27, 2023 25.48 25.78 25.04 25.08 25.08 129,500

Related Tickers

FNA Paragon 28, Inc.
8.80
-1.90%
 
SGHT Sight Sciences, Inc.
5.28
+2.72%
 
CTKB Cytek Biosciences, Inc.
5.76
+2.31%
 
OFIX Orthofix Medical Inc.
12.99
-0.84%
 
KIDS OrthoPediatrics Corp.
30.26
+1.07%
 
SIBN SI-BONE, Inc.
14.57
+2.10%
 
PRCT PROCEPT BioRobotics Corporation
51.83
-0.86%
 
SILK Silk Road Medical, Inc
17.80
+0.85%
 
NVRO Nevro Corp.
11.32
-2.58%
 
LNSR LENSAR, Inc.
3.2400
-5.54%