Skip to main content

Treace Medical Concepts Inc (NQ: TMCI )

7.950 +0.070 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 7.930 8.100 7.800 7.950 460,959 +0.07(+0.89%)
Jul 19, 2024 7.880 8.080 7.740 7.880 453,863 -0.01(-0.13%)
Jul 18, 2024 8.360 8.635 7.810 7.890 732,745 -0.55(-6.52%)
Jul 17, 2024 8.340 8.700 8.260 8.440 718,698 -0.01(-0.12%)
Jul 16, 2024 8.300 8.650 8.160 8.450 1,180,867 +0.23(+2.80%)
Jul 15, 2024 8.200 8.380 7.940 8.220 1,861,323 +0.10(+1.23%)
Jul 12, 2024 8.280 8.450 8.040 8.120 1,109,663 -0.06(-0.73%)
Jul 11, 2024 7.670 8.460 7.580 8.180 2,700,780 +0.73(+9.80%)
Jul 10, 2024 6.770 7.570 6.692 7.450 1,799,596 +0.70(+10.37%)
Jul 09, 2024 6.670 6.790 6.540 6.750 447,567 +0.09(+1.35%)
Jul 08, 2024 6.820 7.100 6.600 6.660 517,185 -0.08(-1.19%)
Jul 05, 2024 6.590 6.740 6.450 6.740 373,228 +0.13(+1.97%)
Jul 03, 2024 6.560 6.800 6.530 6.610 404,871 -0.02(-0.30%)
Jul 02, 2024 6.460 6.715 6.350 6.630 475,588 +0.14(+2.16%)
Jul 01, 2024 6.650 6.751 6.420 6.490 632,152 -0.16(-2.41%)
Jun 28, 2024 6.690 6.817 6.500 6.650 1,332,446 +0.01(+0.15%)
Jun 27, 2024 6.320 6.650 6.240 6.640 687,429 +0.35(+5.56%)
Jun 26, 2024 5.830 6.340 5.740 6.290 1,207,986 +0.38(+6.43%)
Jun 25, 2024 5.720 5.950 5.570 5.910 1,036,622 +0.12(+2.07%)
Jun 24, 2024 5.710 5.980 5.670 5.790 1,281,522 -0.15(-2.53%)
Jun 21, 2024 5.870 6.000 5.770 5.940 1,405,396 +0.08(+1.37%)
Jun 20, 2024 6.000 6.082 5.761 5.860 754,416 -0.17(-2.82%)
Jun 18, 2024 6.000 6.160 5.870 6.030 973,952 -0.05(-0.82%)
Jun 17, 2024 5.970 6.150 5.750 6.080 979,861 +0.03(+0.50%)
Jun 14, 2024 5.950 6.060 5.820 6.050 669,138 +0.05(+0.83%)
Jun 13, 2024 6.120 6.120 5.920 6.000 412,278 -0.07(-1.15%)
Jun 12, 2024 6.330 6.446 5.980 6.070 840,581 +0.22(+3.76%)
Jun 11, 2024 5.620 6.000 5.510 5.850 1,482,668 +0.10(+1.74%)
Jun 10, 2024 5.700 5.920 5.610 5.750 3,834,039 -0.16(-2.71%)
Jun 07, 2024 5.980 6.070 5.800 5.910 1,139,206 -0.20(-3.27%)
Jun 06, 2024 5.950 6.310 5.850 6.110 947,203 +0.00(+0.00%)
Jun 05, 2024 5.430 6.120 5.350 6.110 1,132,359 +0.68(+12.52%)
Jun 04, 2024 5.790 5.790 5.380 5.430 1,086,553 -0.05(-0.91%)
Jun 03, 2024 5.890 6.000 5.430 5.480 2,131,036 -0.40(-6.80%)
May 31, 2024 5.850 6.180 5.700 5.880 1,844,318 +0.13(+2.26%)
May 30, 2024 5.500 5.890 5.470 5.750 1,523,806 +0.47(+8.90%)
May 29, 2024 4.990 5.300 4.930 5.280 650,501 +0.23(+4.55%)
May 28, 2024 5.250 5.290 4.942 5.050 1,190,291 -0.11(-2.13%)
May 24, 2024 5.200 5.240 4.990 5.160 757,736 +0.12(+2.38%)
May 23, 2024 5.350 5.470 5.030 5.040 1,076,442 -0.29(-5.44%)
May 22, 2024 4.960 5.500 4.960 5.330 1,008,269 +0.36(+7.24%)
May 21, 2024 5.400 5.400 4.860 4.970 1,125,403 +0.03(+0.61%)
May 20, 2024 5.050 5.100 4.860 4.940 1,044,002 -0.06(-1.20%)
May 17, 2024 5.670 5.750 4.870 5.000 2,044,656 -0.63(-11.19%)
May 16, 2024 5.800 5.826 5.550 5.630 1,924,263 -0.32(-5.38%)
May 15, 2024 5.770 6.010 5.180 5.950 3,366,305 +0.95(+19.00%)
May 14, 2024 5.090 6.080 4.970 5.000 4,102,279 +0.47(+10.38%)
May 13, 2024 4.320 4.650 4.295 4.530 2,964,770 +0.15(+3.42%)
May 10, 2024 4.420 4.770 4.330 4.380 3,905,488 -0.05(-1.13%)
May 09, 2024 4.170 4.490 3.930 4.430 4,597,421 +0.26(+6.24%)
May 08, 2024 4.500 4.640 3.920 4.170 15,628,819 -6.95(-62.50%)
May 07, 2024 11.27 11.30 11.05 11.12 1,013,486 -0.09(-0.80%)
May 06, 2024 11.14 11.33 10.96 11.21 406,658 +0.21(+1.91%)
May 03, 2024 11.00 11.24 10.82 11.00 440,897 +0.29(+2.71%)
May 02, 2024 11.02 11.02 10.59 10.71 240,524 -0.15(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.