TMCI Historical Prices
Treace Medical Concepts, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
6.91
Period low
1.17
Period change
-26.26%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.46 | 4.83 | 4.37 | 4.83 | +6.15% | 188,467 |
| Oct 27, 2026 | 4.46 | 4.56 | 4.35 | 4.55 | +2.94% | 180,894 |
| Oct 26, 2026 | 4.27 | 4.43 | 4.25 | 4.42 | +3.51% | 157,214 |
| Oct 23, 2026 | 4.29 | 4.29 | 4.07 | 4.27 | -0.23% | 213,110 |
| Oct 22, 2026 | 4.14 | 4.30 | 4.14 | 4.28 | +3.38% | 250,321 |
| Oct 21, 2026 | 4.05 | 4.14 | 3.85 | 4.14 | +1.72% | 196,643 |
| Oct 20, 2026 | 3.92 | 4.08 | 3.88 | 4.07 | +4.90% | 184,223 |
| Oct 19, 2026 | 3.92 | 3.95 | 3.83 | 3.88 | +0.26% | 144,289 |
| Oct 16, 2026 | 4.10 | 4.12 | 3.87 | 3.87 | -6.07% | 131,741 |
| Oct 15, 2026 | 4.04 | 4.21 | 4.04 | 4.12 | +1.98% | 261,911 |
| Oct 14, 2026 | 4.05 | 4.21 | 4.02 | 4.04 | -1.46% | 220,232 |
| Oct 13, 2026 | 4.10 | 4.16 | 4.04 | 4.10 | +0.00% | 112,187 |
| Oct 12, 2026 | 3.95 | 4.15 | 3.92 | 4.10 | +3.80% | 124,309 |
| Oct 9, 2026 | 3.88 | 4.07 | 3.84 | 3.95 | +1.94% | 161,174 |
| Oct 8, 2026 | 3.87 | 3.92 | 3.78 | 3.88 | -0.39% | 233,803 |
| Oct 7, 2026 | 3.98 | 4.12 | 3.82 | 3.89 | -2.75% | 250,352 |
| Oct 6, 2026 | 4.53 | 4.53 | 3.98 | 4.00 | -10.71% | 652,133 |
| Oct 5, 2026 | 4.40 | 4.54 | 4.24 | 4.48 | +2.05% | 210,745 |
| Oct 2, 2026 | 4.37 | 4.41 | 4.22 | 4.39 | +1.39% | 154,671 |
| Oct 1, 2026 | 4.42 | 4.44 | 4.26 | 4.33 | -2.48% | 183,058 |
| Sep 30, 2026 | 4.62 | 4.62 | 4.43 | 4.44 | -3.90% | 157,606 |
| Sep 29, 2026 | 4.48 | 4.63 | 4.41 | 4.62 | +3.12% | 141,680 |
| Sep 28, 2026 | 4.49 | 4.50 | 4.38 | 4.48 | -0.44% | 169,563 |
| Sep 25, 2026 | 4.55 | 4.64 | 4.44 | 4.50 | -0.88% | 210,502 |
| Sep 24, 2026 | 4.51 | 4.63 | 4.41 | 4.54 | +0.67% | 148,133 |
| Sep 23, 2026 | 4.56 | 4.67 | 4.41 | 4.51 | -1.74% | 318,067 |
| Sep 22, 2026 | 4.48 | 4.67 | 4.45 | 4.59 | +2.46% | 395,991 |
| Sep 21, 2026 | 4.54 | 4.54 | 4.38 | 4.48 | -0.22% | 316,750 |
| Sep 18, 2026 | 4.57 | 4.68 | 4.46 | 4.49 | -0.88% | 344,760 |
| Sep 17, 2026 | 4.66 | 4.66 | 4.47 | 4.53 | -0.66% | 196,671 |
| Sep 16, 2026 | 4.57 | 4.63 | 4.49 | 4.56 | -0.44% | 165,594 |
| Sep 15, 2026 | 4.58 | 4.62 | 4.43 | 4.58 | -1.08% | 161,522 |
| Sep 14, 2026 | 4.44 | 4.67 | 4.43 | 4.63 | +2.66% | 230,245 |
| Sep 11, 2026 | 4.55 | 4.55 | 4.37 | 4.51 | +3.68% | 147,537 |
| Sep 10, 2026 | 4.46 | 4.52 | 4.31 | 4.35 | -3.97% | 223,501 |
| Sep 9, 2026 | 4.62 | 4.72 | 4.50 | 4.53 | -2.16% | 113,556 |
| Sep 8, 2026 | 4.75 | 4.85 | 4.52 | 4.63 | -3.74% | 267,916 |
| Sep 4, 2026 | 4.82 | 4.89 | 4.72 | 4.81 | -1.43% | 231,834 |
| Sep 3, 2026 | 4.74 | 4.93 | 4.66 | 4.88 | +3.83% | 275,358 |
| Sep 2, 2026 | 4.59 | 4.86 | 4.57 | 4.70 | +0.00% | 172,391 |
| Aug 31, 2026 | 4.60 | 4.79 | 4.58 | 4.70 | +1.08% | 260,961 |
| Aug 28, 2026 | 4.65 | 4.79 | 4.55 | 4.65 | +1.09% | 237,100 |
| Aug 27, 2026 | 4.72 | 4.78 | 4.41 | 4.60 | -2.54% | 226,045 |
| Aug 26, 2026 | 4.78 | 4.80 | 4.59 | 4.72 | -1.87% | 217,752 |
| Aug 25, 2026 | 4.70 | 5.01 | 4.58 | 4.81 | +10.07% | 595,111 |
| Aug 24, 2026 | 4.34 | 4.40 | 4.25 | 4.37 | +0.69% | 348,150 |
| Aug 21, 2026 | 4.46 | 4.54 | 4.28 | 4.34 | -2.69% | 277,510 |
| Aug 20, 2026 | 4.50 | 4.51 | 4.30 | 4.46 | -2.19% | 271,101 |
| Aug 19, 2026 | 4.46 | 4.62 | 4.37 | 4.56 | +2.47% | 398,357 |
| Aug 18, 2026 | 4.46 | 4.66 | 4.41 | 4.45 | -1.11% | 227,165 |
| Aug 17, 2026 | 4.74 | 4.75 | 4.47 | 4.50 | -6.05% | 193,260 |
| Aug 14, 2026 | 4.52 | 4.79 | 4.48 | 4.79 | +6.21% | 245,391 |
| Aug 13, 2026 | 4.75 | 4.85 | 4.46 | 4.51 | -5.05% | 783,913 |
| Aug 12, 2026 | 4.72 | 4.83 | 4.50 | 4.75 | +0.21% | 459,880 |
| Aug 11, 2026 | 4.65 | 4.86 | 4.61 | 4.74 | +1.50% | 472,388 |
| Aug 10, 2026 | 4.81 | 4.90 | 4.36 | 4.67 | -1.89% | 644,139 |
| Aug 7, 2026 | 5.13 | 5.20 | 4.47 | 4.76 | +8.68% | 880,022 |
| Aug 6, 2026 | 4.75 | 4.75 | 4.32 | 4.38 | -8.37% | 667,213 |
| Aug 5, 2026 | 4.73 | 4.83 | 4.39 | 4.78 | +0.84% | 685,389 |
| Aug 4, 2026 | 4.76 | 4.86 | 4.63 | 4.74 | +1.28% | 286,643 |
| Aug 3, 2026 | 4.32 | 4.74 | 4.28 | 4.68 | +8.58% | 373,775 |
| Jul 31, 2026 | 4.35 | 4.45 | 4.13 | 4.31 | -1.60% | 208,516 |
| Jul 30, 2026 | 4.03 | 4.39 | 4.03 | 4.38 | +8.42% | 289,441 |
| Jul 29, 2026 | 4.01 | 4.12 | 3.94 | 4.04 | +0.75% | 431,568 |
| Jul 28, 2026 | 4.14 | 4.19 | 3.94 | 4.01 | -1.72% | 377,571 |
| Jul 27, 2026 | 4.06 | 4.22 | 3.98 | 4.08 | +2.00% | 237,570 |
| Jul 24, 2026 | 4.10 | 4.10 | 3.93 | 4.00 | -1.23% | 242,329 |
| Jul 23, 2026 | 3.87 | 4.06 | 3.85 | 4.05 | +2.02% | 272,700 |
| Jul 22, 2026 | 4.21 | 4.21 | 3.93 | 3.97 | -6.15% | 452,474 |
| Jul 21, 2026 | 4.23 | 4.29 | 4.14 | 4.23 | +0.00% | 233,003 |
| Jul 20, 2026 | 4.35 | 4.40 | 4.15 | 4.23 | -1.63% | 250,628 |
| Jul 17, 2026 | 4.39 | 4.39 | 4.05 | 4.30 | -2.93% | 369,216 |
| Jul 16, 2026 | 4.39 | 4.75 | 4.37 | 4.43 | +0.68% | 412,796 |
| Jul 15, 2026 | 4.43 | 4.61 | 4.36 | 4.40 | -0.90% | 344,718 |
| Jul 14, 2026 | 4.56 | 4.58 | 4.15 | 4.44 | -3.06% | 553,226 |
| Jul 13, 2026 | 4.33 | 4.74 | 4.31 | 4.58 | +6.02% | 711,462 |
| Jul 10, 2026 | 4.64 | 4.64 | 4.27 | 4.32 | -7.30% | 431,319 |
| Jul 9, 2026 | 4.24 | 4.67 | 4.21 | 4.66 | +8.88% | 475,519 |
| Jul 8, 2026 | 4.34 | 4.36 | 4.17 | 4.28 | -2.95% | 480,749 |
| Jul 7, 2026 | 4.63 | 4.70 | 4.39 | 4.41 | -3.29% | 624,866 |
| Jul 6, 2026 | 4.16 | 4.62 | 4.13 | 4.56 | +8.31% | 662,392 |
| Jul 2, 2026 | 4.29 | 4.42 | 4.11 | 4.21 | -0.47% | 460,662 |
| Jul 1, 2026 | 3.94 | 4.30 | 3.94 | 4.23 | +6.28% | 493,357 |
| Jun 30, 2026 | 4.25 | 4.34 | 3.84 | 3.98 | -6.79% | 1,146,368 |
| Jun 29, 2026 | 4.52 | 4.56 | 4.24 | 4.27 | -4.26% | 1,060,259 |
| Jun 26, 2026 | 4.40 | 4.78 | 4.38 | 4.46 | +0.22% | 7,003,259 |
| Jun 25, 2026 | 4.16 | 4.49 | 4.11 | 4.45 | +7.75% | 662,196 |
| Jun 24, 2026 | 4.48 | 4.73 | 4.04 | 4.13 | -8.02% | 1,780,739 |
| Jun 23, 2026 | 3.98 | 4.55 | 3.97 | 4.49 | +11.97% | 1,269,390 |
| Jun 22, 2026 | 4.16 | 4.36 | 3.92 | 4.01 | -4.30% | 1,076,204 |
| Jun 18, 2026 | 4.13 | 4.38 | 4.05 | 4.19 | +4.49% | 1,452,308 |
| Jun 17, 2026 | 4.08 | 4.25 | 3.91 | 4.01 | -2.67% | 852,103 |
| Jun 16, 2026 | 3.91 | 4.27 | 3.75 | 4.12 | +5.10% | 795,530 |
| Jun 15, 2026 | 4.12 | 4.17 | 3.80 | 3.92 | -3.45% | 858,135 |
| Jun 12, 2026 | 4.24 | 4.47 | 4.00 | 4.06 | +3.84% | 1,005,270 |
| Jun 11, 2026 | 4.17 | 4.25 | 3.81 | 3.91 | -7.57% | 1,298,951 |
| Jun 10, 2026 | 3.81 | 4.33 | 3.73 | 4.23 | +13.40% | 744,941 |
| Jun 9, 2026 | 3.56 | 3.75 | 3.38 | 3.73 | +5.67% | 364,060 |
| Jun 8, 2026 | 3.56 | 3.67 | 3.45 | 3.53 | +0.57% | 379,973 |
| Jun 5, 2026 | 3.55 | 3.74 | 3.50 | 3.51 | -4.88% | 494,145 |
| Jun 4, 2026 | 3.42 | 3.73 | 3.39 | 3.69 | +8.53% | 786,954 |
| Jun 3, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | -2.02% | 606,751 |
| Jun 2, 2026 | 3.74 | 3.80 | 3.46 | 3.47 | -3.61% | 718,144 |
| Jun 1, 2026 | 3.47 | 3.66 | 3.42 | 3.60 | +4.05% | 801,359 |
| May 29, 2026 | 3.36 | 3.52 | 3.29 | 3.46 | +12.34% | 812,896 |
| May 28, 2026 | 2.88 | 3.12 | 2.82 | 3.08 | +6.21% | 443,754 |
| May 27, 2026 | 2.83 | 2.97 | 2.79 | 2.90 | +2.47% | 423,850 |
| May 26, 2026 | 2.83 | 2.87 | 2.73 | 2.83 | +1.80% | 391,573 |
| May 22, 2026 | 2.84 | 2.90 | 2.74 | 2.78 | -2.11% | 334,397 |
| May 21, 2026 | 2.83 | 2.85 | 2.74 | 2.84 | +0.71% | 242,107 |
| May 20, 2026 | 2.72 | 2.88 | 2.58 | 2.82 | +3.68% | 635,731 |
| May 19, 2026 | 2.74 | 2.99 | 2.53 | 2.72 | -1.09% | 853,571 |
| May 18, 2026 | 2.64 | 2.81 | 2.57 | 2.75 | +3.38% | 946,222 |
| May 15, 2026 | 2.88 | 2.94 | 2.61 | 2.66 | -3.97% | 985,829 |
| May 14, 2026 | 2.57 | 2.85 | 2.49 | 2.77 | +9.49% | 1,189,790 |
| May 13, 2026 | 2.31 | 2.56 | 2.24 | 2.53 | +10.24% | 797,306 |
| May 12, 2026 | 1.94 | 2.36 | 1.91 | 2.29 | +18.30% | 939,570 |
| May 11, 2026 | 2.02 | 2.02 | 1.80 | 1.94 | -3.48% | 364,973 |
| May 8, 2026 | 2.11 | 2.23 | 1.88 | 2.01 | +4.69% | 763,875 |
| May 7, 2026 | 1.91 | 1.99 | 1.87 | 1.92 | -0.52% | 378,455 |
| May 6, 2026 | 1.91 | 1.97 | 1.83 | 1.93 | +2.66% | 184,053 |
| May 5, 2026 | 1.83 | 1.89 | 1.78 | 1.88 | +2.73% | 287,310 |
| May 4, 2026 | 1.86 | 1.88 | 1.77 | 1.83 | -1.61% | 239,450 |
| May 1, 2026 | 1.82 | 1.88 | 1.74 | 1.86 | +2.76% | 330,004 |
| Apr 30, 2026 | 1.77 | 1.96 | 1.72 | 1.81 | +1.69% | 259,414 |
| Apr 29, 2026 | 1.88 | 1.89 | 1.72 | 1.78 | -6.81% | 380,485 |
| Apr 28, 2026 | 1.89 | 1.96 | 1.87 | 1.91 | -0.52% | 329,571 |
| Apr 27, 2026 | 2.00 | 2.01 | 1.91 | 1.92 | -3.03% | 355,096 |
| Apr 24, 2026 | 1.81 | 1.98 | 1.79 | 1.98 | +8.79% | 334,504 |
| Apr 23, 2026 | 1.89 | 1.91 | 1.75 | 1.82 | -2.67% | 446,824 |
| Apr 22, 2026 | 1.85 | 1.94 | 1.82 | 1.87 | +2.19% | 364,049 |
| Apr 21, 2026 | 1.97 | 2.00 | 1.81 | 1.83 | -7.11% | 362,396 |
| Apr 20, 2026 | 1.94 | 2.01 | 1.90 | 1.97 | +1.55% | 484,555 |
| Apr 17, 2026 | 1.89 | 1.98 | 1.86 | 1.94 | +3.74% | 552,255 |
| Apr 16, 2026 | 2.22 | 2.27 | 1.83 | 1.87 | -16.14% | 826,968 |
| Apr 15, 2026 | 2.16 | 2.30 | 2.08 | 2.23 | +4.69% | 775,930 |
| Apr 14, 2026 | 2.02 | 2.14 | 1.98 | 2.13 | +5.97% | 1,141,495 |
| Apr 13, 2026 | 1.77 | 2.04 | 1.76 | 2.01 | +11.05% | 1,197,063 |
| Apr 10, 2026 | 1.52 | 2.15 | 1.50 | 1.81 | +18.30% | 10,542,181 |
| Apr 9, 2026 | 1.37 | 1.55 | 1.31 | 1.53 | +9.29% | 633,160 |
| Apr 8, 2026 | 1.41 | 1.44 | 1.32 | 1.40 | +4.48% | 272,535 |
| Apr 7, 2026 | 1.42 | 1.42 | 1.32 | 1.34 | -6.94% | 189,280 |
| Apr 6, 2026 | 1.44 | 1.46 | 1.41 | 1.44 | -0.69% | 247,486 |
| Apr 2, 2026 | 1.40 | 1.46 | 1.31 | 1.45 | +2.84% | 332,298 |
| Apr 1, 2026 | 1.38 | 1.45 | 1.33 | 1.41 | +5.22% | 407,178 |
| Mar 31, 2026 | 1.24 | 1.35 | 1.24 | 1.34 | +11.67% | 478,307 |
| Mar 30, 2026 | 1.23 | 1.30 | 1.17 | 1.20 | -1.64% | 437,136 |
| Mar 27, 2026 | 1.28 | 1.38 | 1.22 | 1.22 | -4.69% | 335,915 |
| Mar 26, 2026 | 1.28 | 1.33 | 1.26 | 1.28 | +1.59% | 373,006 |
| Mar 25, 2026 | 1.28 | 1.32 | 1.24 | 1.26 | +0.80% | 355,969 |
| Mar 24, 2026 | 1.23 | 1.27 | 1.19 | 1.25 | -0.79% | 779,835 |
| Mar 23, 2026 | 1.25 | 1.33 | 1.25 | 1.26 | +1.61% | 598,151 |
| Mar 20, 2026 | 1.31 | 1.37 | 1.22 | 1.24 | -5.34% | 1,095,068 |
| Mar 19, 2026 | 1.34 | 1.39 | 1.30 | 1.31 | -2.96% | 449,620 |
| Mar 18, 2026 | 1.43 | 1.43 | 1.34 | 1.35 | -7.53% | 398,675 |
| Mar 17, 2026 | 1.42 | 1.51 | 1.42 | 1.46 | +2.82% | 401,895 |
| Mar 16, 2026 | 1.48 | 1.50 | 1.42 | 1.42 | -2.74% | 411,123 |
| Mar 13, 2026 | 1.36 | 1.46 | 1.34 | 1.46 | +8.15% | 546,800 |
| Mar 12, 2026 | 1.37 | 1.40 | 1.34 | 1.35 | -2.88% | 493,136 |
| Mar 11, 2026 | 1.46 | 1.46 | 1.36 | 1.39 | -6.08% | 768,162 |
| Mar 10, 2026 | 1.62 | 1.63 | 1.47 | 1.48 | -10.30% | 684,988 |
| Mar 9, 2026 | 1.41 | 1.67 | 1.36 | 1.65 | +15.38% | 3,887,087 |
| Mar 6, 2026 | 1.36 | 1.45 | 1.31 | 1.43 | +2.88% | 1,121,588 |
| Mar 5, 2026 | 1.46 | 1.50 | 1.35 | 1.39 | -5.44% | 1,470,518 |
| Mar 4, 2026 | 1.58 | 1.59 | 1.41 | 1.47 | -6.37% | 1,356,515 |
| Mar 3, 2026 | 1.65 | 1.65 | 1.52 | 1.57 | -5.42% | 1,175,087 |
| Mar 2, 2026 | 1.83 | 1.88 | 1.58 | 1.66 | -10.75% | 1,384,652 |
| Feb 27, 2026 | 2.14 | 2.20 | 1.82 | 1.86 | -11.43% | 1,288,132 |
| Feb 26, 2026 | 2.05 | 2.10 | 1.94 | 2.10 | +2.94% | 891,507 |
| Feb 25, 2026 | 1.98 | 2.08 | 1.94 | 2.04 | +3.55% | 1,142,591 |
| Feb 24, 2026 | 2.01 | 2.02 | 1.92 | 1.97 | -1.99% | 608,849 |
| Feb 23, 2026 | 1.85 | 2.03 | 1.83 | 2.01 | +6.35% | 721,750 |
| Feb 20, 2026 | 1.91 | 1.98 | 1.86 | 1.89 | -1.56% | 511,537 |
| Feb 19, 2026 | 1.85 | 1.94 | 1.82 | 1.92 | +3.78% | 456,376 |
| Feb 18, 2026 | 1.83 | 1.93 | 1.82 | 1.85 | +1.09% | 626,687 |
| Feb 17, 2026 | 1.87 | 1.90 | 1.81 | 1.83 | -1.61% | 474,295 |
| Feb 13, 2026 | 1.90 | 1.97 | 1.86 | 1.86 | -2.11% | 405,644 |
| Feb 12, 2026 | 2.03 | 2.04 | 1.89 | 1.90 | -5.94% | 552,972 |
| Feb 11, 2026 | 2.10 | 2.21 | 1.97 | 2.02 | -3.35% | 497,219 |
| Feb 10, 2026 | 2.21 | 2.31 | 2.09 | 2.09 | -5.43% | 529,150 |
| Feb 9, 2026 | 2.27 | 2.27 | 2.08 | 2.21 | -2.21% | 420,628 |
| Feb 6, 2026 | 2.07 | 2.28 | 2.07 | 2.26 | +10.78% | 2,016,081 |
| Feb 5, 2026 | 2.11 | 2.15 | 2.04 | 2.04 | -3.77% | 492,557 |
| Feb 4, 2026 | 2.09 | 2.13 | 2.02 | 2.12 | +1.44% | 741,125 |
| Feb 3, 2026 | 2.26 | 2.31 | 2.06 | 2.09 | -7.52% | 964,336 |
| Feb 2, 2026 | 2.34 | 2.42 | 2.25 | 2.26 | -2.59% | 863,798 |
| Jan 30, 2026 | 2.29 | 2.36 | 2.27 | 2.32 | +0.87% | 540,347 |
| Jan 29, 2026 | 2.41 | 2.41 | 2.28 | 2.30 | -4.17% | 620,691 |
| Jan 28, 2026 | 2.54 | 2.57 | 2.38 | 2.40 | -5.51% | 389,605 |
| Jan 27, 2026 | 2.51 | 2.55 | 2.41 | 2.54 | +1.60% | 534,817 |
| Jan 26, 2026 | 2.58 | 2.63 | 2.48 | 2.50 | -3.10% | 469,565 |
| Jan 23, 2026 | 2.64 | 2.74 | 2.56 | 2.58 | -4.09% | 587,007 |
| Jan 22, 2026 | 2.70 | 2.75 | 2.63 | 2.69 | +3.07% | 478,115 |
| Jan 21, 2026 | 2.61 | 2.71 | 2.58 | 2.61 | +0.38% | 439,766 |
| Jan 20, 2026 | 2.58 | 2.63 | 2.56 | 2.60 | -1.52% | 427,045 |
| Jan 16, 2026 | 2.65 | 2.70 | 2.60 | 2.64 | -0.38% | 385,208 |
| Jan 15, 2026 | 2.70 | 2.75 | 2.64 | 2.65 | -1.85% | 631,662 |
| Jan 14, 2026 | 2.67 | 2.75 | 2.56 | 2.70 | -0.37% | 711,836 |
| Jan 13, 2026 | 2.84 | 2.99 | 2.67 | 2.71 | -3.21% | 885,360 |
| Jan 12, 2026 | 2.87 | 2.96 | 2.77 | 2.80 | -3.45% | 567,011 |
| Jan 9, 2026 | 2.99 | 3.00 | 2.76 | 2.90 | -2.03% | 665,402 |
| Jan 8, 2026 | 2.82 | 3.06 | 2.77 | 2.96 | +3.50% | 583,394 |
| Jan 7, 2026 | 2.89 | 2.96 | 2.80 | 2.86 | -2.05% | 511,007 |
| Jan 6, 2026 | 2.63 | 2.93 | 2.59 | 2.92 | +10.61% | 1,338,454 |
| Jan 5, 2026 | 2.52 | 2.71 | 2.47 | 2.64 | +5.60% | 1,242,755 |
| Jan 2, 2026 | 2.46 | 2.54 | 2.42 | 2.50 | +2.04% | 794,560 |
| Dec 31, 2025 | 2.47 | 2.53 | 2.43 | 2.45 | -1.21% | 847,412 |
| Dec 30, 2025 | 2.46 | 2.53 | 2.40 | 2.48 | +0.81% | 1,017,916 |
| Dec 29, 2025 | 2.40 | 2.56 | 2.40 | 2.46 | +1.65% | 1,035,479 |
| Dec 26, 2025 | 2.46 | 2.50 | 2.41 | 2.42 | -0.82% | 693,065 |
| Dec 24, 2025 | 2.45 | 2.46 | 2.37 | 2.44 | +2.52% | 709,055 |
| Dec 23, 2025 | 2.47 | 2.51 | 2.36 | 2.38 | -4.03% | 937,692 |
| Dec 22, 2025 | 2.61 | 2.63 | 2.46 | 2.48 | -3.50% | 1,376,601 |
| Dec 19, 2025 | 2.51 | 2.61 | 2.43 | 2.57 | +3.21% | 1,859,139 |
| Dec 18, 2025 | 2.58 | 2.76 | 2.44 | 2.49 | -3.49% | 1,289,504 |
| Dec 17, 2025 | 2.70 | 2.75 | 2.55 | 2.58 | -4.44% | 665,443 |
| Dec 16, 2025 | 2.78 | 2.82 | 2.65 | 2.70 | -2.53% | 886,685 |
| Dec 15, 2025 | 2.81 | 2.96 | 2.72 | 2.77 | -1.07% | 772,084 |
| Dec 12, 2025 | 2.92 | 2.93 | 2.73 | 2.80 | -3.78% | 935,396 |
| Dec 11, 2025 | 2.88 | 2.95 | 2.85 | 2.91 | +1.75% | 543,031 |
| Dec 10, 2025 | 2.76 | 2.89 | 2.74 | 2.86 | +2.88% | 838,539 |
| Dec 9, 2025 | 2.59 | 2.89 | 2.59 | 2.78 | +6.51% | 911,011 |
| Dec 8, 2025 | 2.75 | 2.84 | 2.59 | 2.61 | -4.74% | 704,023 |
| Dec 5, 2025 | 2.75 | 2.78 | 2.63 | 2.74 | +0.00% | 613,791 |
| Dec 4, 2025 | 2.68 | 2.79 | 2.65 | 2.74 | +2.24% | 733,622 |
| Dec 3, 2025 | 2.70 | 2.81 | 2.64 | 2.68 | -0.74% | 682,693 |
| Dec 2, 2025 | 2.84 | 2.90 | 2.69 | 2.70 | -4.59% | 591,710 |
| Dec 1, 2025 | 2.92 | 3.03 | 2.79 | 2.83 | -5.03% | 738,113 |
| Nov 28, 2025 | 3.00 | 3.10 | 2.94 | 2.98 | -1.00% | 405,640 |
| Nov 26, 2025 | 3.10 | 3.15 | 2.99 | 3.01 | -2.59% | 509,034 |
| Nov 25, 2025 | 2.96 | 3.11 | 2.91 | 3.09 | +5.46% | 708,066 |
| Nov 24, 2025 | 2.87 | 3.09 | 2.83 | 2.93 | +2.45% | 977,241 |
| Nov 21, 2025 | 2.58 | 2.92 | 2.56 | 2.86 | +9.58% | 1,353,237 |
| Nov 20, 2025 | 2.76 | 2.87 | 2.59 | 2.61 | -4.04% | 685,304 |
| Nov 19, 2025 | 2.79 | 2.81 | 2.70 | 2.72 | -2.51% | 678,072 |
| Nov 18, 2025 | 2.94 | 2.94 | 2.71 | 2.79 | -3.46% | 1,279,930 |
| Nov 17, 2025 | 3.14 | 3.14 | 2.89 | 2.89 | -4.62% | 885,554 |
| Nov 14, 2025 | 3.10 | 3.15 | 2.96 | 3.03 | -3.50% | 1,379,484 |
| Nov 13, 2025 | 3.28 | 3.33 | 3.10 | 3.14 | -5.56% | 1,281,134 |
| Nov 12, 2025 | 3.36 | 3.64 | 3.31 | 3.33 | -1.04% | 1,653,282 |
| Nov 11, 2025 | 3.60 | 3.73 | 3.32 | 3.36 | -5.62% | 1,602,193 |
| Nov 10, 2025 | 4.43 | 4.81 | 3.55 | 3.56 | -20.27% | 2,341,251 |
| Nov 7, 2025 | 3.90 | 4.50 | 3.40 | 4.46 | -28.33% | 6,682,534 |
| Nov 6, 2025 | 6.22 | 6.26 | 5.96 | 6.23 | -0.32% | 574,489 |
| Nov 5, 2025 | 6.55 | 6.55 | 6.05 | 6.25 | -4.14% | 384,835 |
| Nov 4, 2025 | 6.56 | 6.58 | 6.38 | 6.52 | -1.06% | 230,448 |
| Nov 3, 2025 | 6.37 | 6.65 | 6.28 | 6.59 | +3.13% | 313,861 |
| Oct 31, 2025 | 6.33 | 6.45 | 6.23 | 6.39 | +0.63% | 202,220 |
| Oct 30, 2025 | 6.48 | 6.48 | 6.28 | 6.35 | -3.05% | 198,681 |
| Oct 29, 2025 | 6.81 | 6.91 | 6.48 | 6.55 | -4.24% | 189,947 |
Daily open, high, low, close and volume for Treace Medical Concepts, Inc. Common Stock (TMCI). Showing 250 trading days. Unadjusted prices.