Treace Medical Concepts, Inc. (TMCI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
TMCI Historical Return
If you invested $1000 in Treace Medical Concepts, Inc. (TMCI) since IPO date, it would be worth $198.2 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $232.43, while $1000 invested 1 year ago would be worth $1,519.52. This corresponds to total returns of -80.18%, -76.76%, 51.95%, respectively, with annualized returns of -25.26%, -25.3%, 51.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
TMCI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.92 | 5.06 | 5.06 | 5.4 | 4.83 | 579,289 |
| November 10, 2026 | 4.78 | 4.88 | 4.88 | 5.15 | 4.67 | 580,546 |
| November 09, 2026 | 4.5 | 4.78 | 4.78 | 5.22 | 4.48 | 1.09M |
| November 06, 2026 | 3.95 | 4.03 | 4.03 | 4.23 | 3.44 | 595,516 |
| November 05, 2026 | 4.5 | 4.18 | 4.18 | 4.5 | 3.96 | 322,809 |
| November 04, 2026 | 4.44 | 4.5 | 4.5 | 4.75 | 4.38 | 264,584 |
| November 03, 2026 | 4.26 | 4.28 | 4.28 | 4.38 | 4.21 | 211,158 |
| November 02, 2026 | 4.45 | 4.27 | 4.27 | 4.8 | 4.24 | 168,680 |
| October 30, 2026 | 5.06 | 4.43 | 4.43 | 5.07 | 4.35 | 290,596 |
| October 29, 2026 | 4.9 | 5.06 | 5.06 | 5.24 | 4.9 | 368,086 |
| October 28, 2026 | 4.46 | 4.83 | 4.83 | 4.84 | 4.37 | 188,464 |
| October 27, 2026 | 4.46 | 4.55 | 4.55 | 4.56 | 4.35 | 180,869 |
| October 26, 2026 | 4.27 | 4.42 | 4.42 | 4.43 | 4.25 | 157,213 |
| October 23, 2026 | 4.29 | 4.27 | 4.27 | 4.29 | 4.07 | 213,109 |
| October 22, 2026 | 4.14 | 4.28 | 4.28 | 4.3 | 4.14 | 250,188 |
| October 21, 2026 | 4.05 | 4.14 | 4.14 | 4.14 | 3.85 | 196,533 |
| October 20, 2026 | 3.93 | 4.07 | 4.07 | 4.09 | 3.88 | 184,222 |
| October 19, 2026 | 3.92 | 3.88 | 3.88 | 3.95 | 3.83 | 144,290 |
| October 16, 2026 | 4.1 | 3.87 | 3.87 | 4.12 | 3.87 | 131,568 |
| October 15, 2026 | 4.04 | 4.12 | 4.12 | 4.21 | 4.04 | 261,910 |
| October 14, 2026 | 4.05 | 4.04 | 4.04 | 4.21 | 4.02 | 220,330 |
| October 13, 2026 | 4.1 | 4.1 | 4.1 | 4.16 | 4.05 | 112,186 |
| October 12, 2026 | 3.95 | 4.1 | 4.1 | 4.15 | 3.92 | 124,306 |
| October 09, 2026 | 3.88 | 3.95 | 3.95 | 4.07 | 3.84 | 161,173 |
| October 08, 2026 | 3.87 | 3.88 | 3.88 | 3.92 | 3.78 | 233,801 |
| October 07, 2026 | 4.02 | 3.89 | 3.89 | 4.02 | 3.82 | 250,339 |
| October 06, 2026 | 4.53 | 4 | 4 | 4.53 | 3.98 | 652,040 |
| October 05, 2026 | 4.4 | 4.48 | 4.48 | 4.54 | 4.24 | 210,725 |
| October 02, 2026 | 4.37 | 4.39 | 4.39 | 4.41 | 4.22 | 154,669 |
| October 01, 2026 | 4.42 | 4.33 | 4.33 | 4.44 | 4.26 | 183,056 |
| September 30, 2026 | 4.62 | 4.44 | 4.44 | 4.62 | 4.43 | 157,590 |
| September 29, 2026 | 4.48 | 4.62 | 4.62 | 4.63 | 4.41 | 141,678 |
| September 28, 2026 | 4.49 | 4.48 | 4.48 | 4.5 | 4.39 | 169,550 |
| September 25, 2026 | 4.55 | 4.5 | 4.5 | 4.64 | 4.44 | 210,498 |
| September 24, 2026 | 4.51 | 4.54 | 4.54 | 4.63 | 4.41 | 148,129 |
| September 23, 2026 | 4.56 | 4.51 | 4.51 | 4.67 | 4.41 | 317,854 |
| September 22, 2026 | 4.48 | 4.59 | 4.59 | 4.67 | 4.45 | 395,989 |
| September 21, 2026 | 4.47 | 4.48 | 4.48 | 4.52 | 4.37 | 316,747 |
| September 18, 2026 | 4.57 | 4.49 | 4.49 | 4.68 | 4.47 | 332,045 |
| September 17, 2026 | 4.66 | 4.53 | 4.53 | 4.66 | 4.47 | 189,578 |
| September 16, 2026 | 4.57 | 4.56 | 4.56 | 4.63 | 4.49 | 165,582 |
| September 15, 2026 | 4.58 | 4.58 | 4.58 | 4.62 | 4.43 | 161,519 |
| September 11, 2026 | 4.38 | 4.51 | 4.51 | 4.54 | 4.38 | 147,336 |
| September 10, 2026 | 4.46 | 4.35 | 4.35 | 4.52 | 4.31 | 218,375 |
| September 09, 2026 | 4.62 | 4.53 | 4.53 | 4.72 | 4.5 | 112,300 |
| September 08, 2026 | 4.75 | 4.63 | 4.63 | 4.85 | 4.52 | 267,916 |
| September 04, 2026 | 4.82 | 4.81 | 4.81 | 4.89 | 4.72 | 231,832 |
| September 03, 2026 | 4.74 | 4.88 | 4.88 | 4.93 | 4.66 | 275,354 |
| September 02, 2026 | 4.59 | 4.7 | 4.7 | 4.86 | 4.57 | 172,386 |
| September 01, 2026 | 4.65 | 4.6 | 4.6 | 4.69 | 4.55 | 254,453 |
| August 31, 2026 | 4.6 | 4.7 | 4.7 | 4.79 | 4.58 | 260,959 |
| August 28, 2026 | 4.65 | 4.65 | 4.65 | 4.79 | 4.55 | 237,097 |
| August 27, 2026 | 4.72 | 4.6 | 4.6 | 4.78 | 4.41 | 226,040 |
| August 26, 2026 | 4.78 | 4.72 | 4.72 | 4.8 | 4.59 | 217,745 |
| August 25, 2026 | 4.7 | 4.81 | 4.81 | 5.01 | 4.58 | 594,836 |
| August 24, 2026 | 4.34 | 4.37 | 4.37 | 4.4 | 4.25 | 329,733 |
| August 21, 2026 | 4.46 | 4.34 | 4.34 | 4.54 | 4.28 | 267,504 |
| August 20, 2026 | 4.5 | 4.46 | 4.46 | 4.51 | 4.3 | 271,100 |
| August 19, 2026 | 4.56 | 4.56 | 4.56 | 4.62 | 4.37 | 0 |
| August 18, 2026 | 4.46 | 4.45 | 4.45 | 4.66 | 4.41 | 227,164 |
AD
