Treace Medical Concepts, Inc. - TMCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	2.65	2.64	2.64	2.7	2.6	385,208
January 15, 2026	2.7	2.65	2.65	2.75	2.64	631,700
January 14, 2026	2.67	2.7	2.7	2.76	2.57	711,762
January 13, 2026	2.84	2.71	2.71	2.99	2.68	885,400
January 12, 2026	2.87	2.8	2.8	2.96	2.78	567,011
January 09, 2026	2.99	2.9	2.9	3	2.76	663,536
January 08, 2026	2.82	2.96	2.96	3.06	2.77	583,400
January 07, 2026	2.89	2.86	2.86	2.96	2.8	511,007
January 06, 2026	2.63	2.92	2.92	2.93	2.59	1.34M
January 05, 2026	2.52	2.64	2.64	2.71	2.47	1.24M
January 02, 2026	2.46	2.5	2.5	2.54	2.42	794,600
December 31, 2025	2.47	2.45	2.45	2.53	2.43	847,412
December 30, 2025	2.46	2.48	2.48	2.53	2.4	1.02M
December 29, 2025	2.4	2.46	2.46	2.56	2.4	1.04M
December 26, 2025	2.46	2.42	2.42	2.51	2.41	693,065
December 24, 2025	2.45	2.44	2.44	2.46	2.37	710,137
December 23, 2025	2.47	2.38	2.38	2.51	2.36	938,700
December 22, 2025	2.61	2.48	2.48	2.63	2.47	1.38M
December 19, 2025	2.51	2.57	2.57	2.61	2.43	1.86M
December 18, 2025	2.58	2.49	2.49	2.76	2.44	1.29M
December 17, 2025	2.7	2.58	2.58	2.76	2.55	667,343
December 16, 2025	2.78	2.7	2.7	2.82	2.65	888,241
December 15, 2025	2.81	2.77	2.77	2.96	2.72	773,504
December 12, 2025	2.92	2.8	2.8	2.93	2.73	938,215
December 11, 2025	2.88	2.92	2.92	2.94	2.83	457,486
December 10, 2025	2.76	2.86	2.86	2.89	2.74	838,539
December 09, 2025	2.59	2.78	2.78	2.89	2.59	911,900
December 08, 2025	2.75	2.61	2.61	2.84	2.59	704,023
December 05, 2025	2.75	2.74	2.74	2.78	2.63	613,800
December 04, 2025	2.68	2.74	2.74	2.79	2.65	733,622
December 03, 2025	2.7	2.68	2.68	2.81	2.64	682,700
December 02, 2025	2.84	2.7	2.7	2.9	2.68	582,196
December 01, 2025	2.92	2.83	2.83	3.03	2.8	738,113
November 28, 2025	3	2.98	2.98	3.1	2.93	405,640
November 26, 2025	3.1	3.01	3.01	3.15	2.99	509,034
November 25, 2025	2.96	3.09	3.09	3.11	2.91	708,200
November 24, 2025	2.87	2.93	2.93	3.09	2.83	977,241
November 21, 2025	2.58	2.86	2.86	2.93	2.56	1.35M
November 20, 2025	2.76	2.61	2.61	2.87	2.59	685,304
November 19, 2025	2.79	2.72	2.72	2.81	2.7	677,972
November 18, 2025	2.94	2.79	2.79	2.94	2.71	1.28M
November 17, 2025	3.14	2.89	2.89	3.14	2.89	885,600
November 14, 2025	3.1	3.03	3.03	3.15	2.96	1.38M
November 13, 2025	3.28	3.14	3.14	3.33	3.1	1.28M
November 12, 2025	3.36	3.33	3.33	3.64	3.31	1.65M
November 11, 2025	3.6	3.36	3.36	3.73	3.32	1.6M
November 10, 2025	4.43	3.56	3.56	4.81	3.55	2.34M
November 07, 2025	3.9	4.47	4.47	4.5	3.4	6.68M
November 06, 2025	6.22	6.23	6.23	6.26	5.96	574,500
November 05, 2025	6.55	6.25	6.25	6.55	6.05	384,835
November 04, 2025	6.56	6.52	6.52	6.58	6.38	230,448
November 03, 2025	6.37	6.59	6.59	6.65	6.28	313,900
October 31, 2025	6.33	6.39	6.39	6.45	6.23	202,220
October 30, 2025	6.48	6.35	6.35	6.48	6.28	198,700
October 29, 2025	6.81	6.55	6.55	6.91	6.48	189,859
October 28, 2025	6.81	6.84	6.84	6.89	6.71	98,134
October 27, 2025	6.86	6.85	6.85	6.92	6.52	200,600
October 24, 2025	6.72	6.87	6.87	6.9	6.72	135,807
October 23, 2025	6.85	6.79	6.79	6.92	6.65	163,900
October 22, 2025	6.95	6.86	6.86	7.08	6.83	150,600

Treace Medical Concepts, Inc. (TMCI) NASDAQ