Treace Medical Concepts I... (TMCI)
7.82
-0.50 (-6.01%)
At close: Apr 03, 2025, 3:59 PM
8.00
2.39%
After-hours: Apr 03, 2025, 07:21 PM EDT
Treace Medical Concepts Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 7.99 | 8.35 | 7.85 | 8.32 | 0.17 | 2.09% | 347,705 |
| Apr 1, 2025 | 8.35 | 8.56 | 8.03 | 8.15 | -0.24 | -2.86% | 327,527 |
| Mar 31, 2025 | 8.24 | 8.42 | 8.08 | 8.39 | -0.06 | -0.71% | 298,612 |
| Mar 28, 2025 | 8.32 | 8.51 | 8.14 | 8.45 | 0.08 | 0.96% | 283,802 |
| Mar 27, 2025 | 8.62 | 8.87 | 8.36 | 8.37 | -0.21 | -2.45% | 229,100 |
| Mar 26, 2025 | 8.50 | 8.63 | 8.34 | 8.58 | 0.08 | 0.94% | 323,600 |
| Mar 25, 2025 | 8.67 | 8.78 | 8.44 | 8.50 | -0.19 | -2.19% | 237,400 |
| Mar 24, 2025 | 8.44 | 8.74 | 8.35 | 8.69 | 0.44 | 5.33% | 233,700 |
| Mar 21, 2025 | 8.13 | 8.28 | 8.02 | 8.25 | 0.03 | 0.36% | 439,682 |
| Mar 20, 2025 | 8.07 | 8.41 | 8.03 | 8.22 | 0.01 | 0.12% | 321,600 |
| Mar 19, 2025 | 8.40 | 8.60 | 8.18 | 8.21 | -0.22 | -2.61% | 320,900 |
| Mar 18, 2025 | 7.86 | 8.65 | 7.75 | 8.43 | 0.46 | 5.77% | 731,100 |
| Mar 17, 2025 | 7.92 | 8.15 | 7.85 | 7.97 | 0.02 | 0.25% | 579,300 |
| Mar 14, 2025 | 8.06 | 8.23 | 7.93 | 7.95 | 0.01 | 0.13% | 266,503 |
| Mar 13, 2025 | 8.20 | 8.25 | 7.79 | 7.94 | -0.24 | -2.93% | 365,316 |
| Mar 12, 2025 | 8.48 | 8.71 | 8.15 | 8.18 | -0.11 | -1.33% | 308,300 |
| Mar 11, 2025 | 8.27 | 8.41 | 8.14 | 8.29 | 0.06 | 0.73% | 347,023 |
| Mar 10, 2025 | 8.41 | 8.48 | 8.10 | 8.23 | -0.34 | -3.97% | 334,515 |
| Mar 7, 2025 | 8.68 | 8.86 | 8.43 | 8.57 | -0.15 | -1.72% | 242,315 |
| Mar 6, 2025 | 8.83 | 9.06 | 8.61 | 8.72 | -0.41 | -4.49% | 599,731 |
| Mar 5, 2025 | 9.36 | 9.56 | 9.02 | 9.13 | 0.29 | 3.28% | 431,992 |
| Mar 4, 2025 | 8.55 | 8.94 | 8.25 | 8.84 | 0.08 | 0.91% | 697,605 |
| Mar 3, 2025 | 8.90 | 9.05 | 8.47 | 8.76 | -0.18 | -2.01% | 504,500 |
| Feb 28, 2025 | 8.88 | 9.03 | 8.19 | 8.94 | -0.19 | -2.08% | 847,200 |
| Feb 27, 2025 | 9.71 | 9.86 | 9.06 | 9.13 | -0.57 | -5.88% | 694,943 |
| Feb 26, 2025 | 9.55 | 10.03 | 9.36 | 9.70 | 0.09 | 0.94% | 499,938 |
| Feb 25, 2025 | 9.59 | 9.91 | 9.51 | 9.61 | 0.02 | 0.21% | 486,300 |
| Feb 24, 2025 | 9.40 | 9.63 | 9.03 | 9.59 | 0.22 | 2.35% | 543,933 |
| Feb 21, 2025 | 9.70 | 9.96 | 9.32 | 9.37 | -0.29 | -3.00% | 257,600 |
| Feb 20, 2025 | 9.98 | 10.08 | 9.65 | 9.66 | -0.39 | -3.88% | 259,200 |
| Feb 19, 2025 | 10.13 | 10.30 | 9.84 | 10.05 | -0.18 | -1.76% | 250,000 |
| Feb 18, 2025 | 10.02 | 10.27 | 9.85 | 10.23 | 0.15 | 1.49% | 228,807 |
| Feb 14, 2025 | 10.21 | 10.23 | 9.96 | 10.08 | 0.00 | 0.00% | 182,900 |
| Feb 13, 2025 | 9.95 | 10.09 | 9.69 | 10.08 | 0.26 | 2.65% | 182,474 |
| Feb 12, 2025 | 9.79 | 10.00 | 9.71 | 9.82 | -0.18 | -1.80% | 234,613 |
| Feb 11, 2025 | 10.12 | 10.40 | 9.82 | 10.00 | -0.23 | -2.25% | 235,716 |
| Feb 10, 2025 | 10.29 | 10.46 | 10.04 | 10.23 | -0.02 | -0.20% | 418,511 |
| Feb 7, 2025 | 10.28 | 10.40 | 9.95 | 10.25 | -0.03 | -0.29% | 422,334 |
| Feb 6, 2025 | 10.57 | 10.63 | 10.16 | 10.28 | -0.26 | -2.47% | 400,100 |
| Feb 5, 2025 | 10.51 | 10.79 | 10.19 | 10.54 | 0.03 | 0.29% | 410,200 |
| Feb 4, 2025 | 10.47 | 10.69 | 9.97 | 10.51 | 0.82 | 8.46% | 1,060,600 |
| Feb 3, 2025 | 9.75 | 10.00 | 9.64 | 9.69 | -0.36 | -3.58% | 343,902 |
| Jan 31, 2025 | 10.12 | 10.35 | 9.91 | 10.05 | 0.02 | 0.20% | 318,212 |
| Jan 30, 2025 | 10.56 | 10.61 | 9.95 | 10.03 | -0.39 | -3.74% | 428,100 |
| Jan 29, 2025 | 9.52 | 10.72 | 9.41 | 10.42 | 0.96 | 10.15% | 1,101,454 |
| Jan 28, 2025 | 9.68 | 9.69 | 9.25 | 9.46 | -0.24 | -2.47% | 326,755 |
| Jan 27, 2025 | 9.08 | 9.96 | 9.06 | 9.70 | 0.48 | 5.21% | 765,719 |
| Jan 24, 2025 | 9.31 | 9.54 | 9.10 | 9.22 | -0.14 | -1.50% | 435,300 |
| Jan 23, 2025 | 9.36 | 9.55 | 9.20 | 9.36 | -0.07 | -0.74% | 435,622 |
| Jan 22, 2025 | 9.13 | 9.74 | 9.12 | 9.43 | 0.16 | 1.73% | 576,936 |