NASDAQ : TMCI
Treace Medical Concepts, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 5.06 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 329.07M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Treace Medical Concepts, Inc. (TMCI) closed at 4.27 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.45 | 4.815 | 4.24 | 4.27 | 168,835 | -3.61% |
| 2026-10-30 | 5.06 | 5.07 | 4.35 | 4.43 | 290,596 | -12.45% |
| 2026-10-29 | 4.9 | 5.25 | 4.9 | 5.06 | 368,086 | +4.76% |
| 2026-10-28 | 4.46 | 4.835 | 4.37 | 4.83 | 188,467 | +6.15% |
| 2026-10-27 | 4.46 | 4.56 | 4.35 | 4.55 | 180,893 | +2.94% |
| 2026-10-26 | 4.27 | 4.43 | 4.25 | 4.42 | 157,213 | +3.51% |
| 2026-10-23 | 4.29 | 4.29 | 4.07 | 4.27 | 213,110 | -0.23% |
| 2026-10-22 | 4.14 | 4.3 | 4.14 | 4.28 | 250,321 | +3.38% |
| 2026-10-21 | 4.05 | 4.14 | 3.845 | 4.14 | 196,643 | +1.72% |
| 2026-10-20 | 3.92 | 4.085 | 3.875 | 4.07 | 184,223 | +4.90% |
| 2026-10-19 | 3.92 | 3.95 | 3.825 | 3.88 | 144,290 | +0.26% |
| 2026-10-16 | 4.1 | 4.115 | 3.87 | 3.87 | 131,741 | -6.07% |
| 2026-10-15 | 4.04 | 4.21 | 4.04 | 4.12 | 261,911 | +1.98% |
| 2026-10-14 | 4.05 | 4.21 | 4.02 | 4.04 | 220,331 | -1.46% |
| 2026-10-13 | 4.1 | 4.16 | 4.045 | 4.1 | 112,186 | +0.00% |
| 2026-10-12 | 3.95 | 4.15 | 3.92 | 4.1 | 124,309 | +3.80% |
| 2026-10-09 | 3.88 | 4.07 | 3.84 | 3.95 | 161,174 | +1.94% |
| 2026-10-08 | 3.87 | 3.92 | 3.78 | 3.875 | 233,802 | -0.39% |
| 2026-10-07 | 3.98 | 4.12 | 3.82 | 3.89 | 250,352 | -2.75% |
| 2026-10-06 | 4.53 | 4.53 | 3.98 | 4 | 652,133 | -10.71% |
| 2026-10-05 | 4.4 | 4.54 | 4.24 | 4.48 | 210,745 | +2.05% |
| 2026-10-02 | 4.37 | 4.41 | 4.22 | 4.39 | 154,671 | +1.39% |
| 2026-10-01 | 4.42 | 4.44 | 4.26 | 4.33 | 183,058 | -2.48% |
| 2026-09-30 | 4.62 | 4.62 | 4.43 | 4.44 | 157,606 | -3.90% |
| 2026-09-29 | 4.48 | 4.63 | 4.41 | 4.62 | 141,679 | +3.12% |
| 2026-09-28 | 4.49 | 4.5 | 4.385 | 4.48 | 169,562 | -0.44% |
| 2026-09-25 | 4.55 | 4.645 | 4.44 | 4.5 | 210,501 | -0.88% |
| 2026-09-24 | 4.51 | 4.625 | 4.41 | 4.54 | 148,132 | +0.67% |
| 2026-09-23 | 4.56 | 4.668 | 4.41 | 4.51 | 318,066 | -1.74% |
| 2026-09-22 | 4.48 | 4.67 | 4.45 | 4.59 | 395,991 | +2.46% |
| 2026-09-21 | 4.54 | 4.54 | 4.38 | 4.48 | 316,749 | -0.22% |
| 2026-09-18 | 4.57 | 4.68 | 4.465 | 4.49 | 344,759 | -0.88% |
| 2026-09-17 | 4.66 | 4.66 | 4.475 | 4.53 | 196,671 | -0.66% |
| 2026-09-16 | 4.57 | 4.625 | 4.49 | 4.56 | 165,593 | -0.44% |
| 2026-09-15 | 4.58 | 4.615 | 4.43 | 4.58 | 161,521 | -1.08% |
| 2026-09-14 | 4.44 | 4.665 | 4.435 | 4.63 | 230,244 | +2.66% |
| 2026-09-11 | 4.555 | 4.555 | 4.365 | 4.51 | 147,536 | +3.68% |
| 2026-09-10 | 4.46 | 4.52 | 4.31 | 4.35 | 223,501 | -3.97% |
| 2026-09-09 | 4.62 | 4.725 | 4.5 | 4.53 | 113,556 | -2.16% |
| 2026-09-08 | 4.75 | 4.85 | 4.52 | 4.63 | 267,917 | -3.74% |
| 2026-09-04 | 4.82 | 4.89 | 4.72 | 4.81 | 231,834 | -1.43% |
| 2026-09-03 | 4.74 | 4.93 | 4.655 | 4.88 | 275,358 | +3.83% |
| 2026-09-02 | 4.59 | 4.86 | 4.57 | 4.7 | 172,390 | +2.17% |
| 2026-09-01 | 4.65 | 4.689 | 4.55 | 4.6 | 254,456 | -2.13% |
| 2026-08-31 | 4.6 | 4.785 | 4.58 | 4.7 | 260,961 | +1.08% |
| 2026-08-28 | 4.65 | 4.785 | 4.55 | 4.65 | 237,099 | +1.09% |
| 2026-08-27 | 4.72 | 4.78 | 4.405 | 4.6 | 226,045 | -2.54% |
| 2026-08-26 | 4.78 | 4.8 | 4.59 | 4.72 | 217,751 | -1.87% |
| 2026-08-25 | 4.7 | 5.01 | 4.58 | 4.81 | 595,110 | +10.07% |
| 2026-08-24 | 4.34 | 4.4 | 4.25 | 4.37 | 348,149 | +0.69% |
| 2026-08-21 | 4.46 | 4.54 | 4.275 | 4.34 | 277,510 | -2.69% |
| 2026-08-20 | 4.5 | 4.51 | 4.3 | 4.46 | 271,101 | -2.19% |
| 2026-08-19 | 4.46 | 4.62 | 4.37 | 4.56 | 398,356 | +2.47% |
| 2026-08-18 | 4.46 | 4.66 | 4.41 | 4.45 | 227,164 | -1.11% |
| 2026-08-17 | 4.74 | 4.75 | 4.47 | 4.5 | 193,260 | -6.05% |
| 2026-08-14 | 4.52 | 4.79 | 4.48 | 4.79 | 245,390 | +6.21% |
| 2026-08-13 | 4.75 | 4.85 | 4.46 | 4.51 | 783,912 | -5.05% |
| 2026-08-12 | 4.72 | 4.83 | 4.5 | 4.75 | 459,880 | +0.21% |
| 2026-08-11 | 4.65 | 4.855 | 4.611 | 4.74 | 472,387 | +1.50% |
| 2026-08-10 | 4.81 | 4.9 | 4.36 | 4.67 | 644,139 | -1.89% |
| 2026-08-07 | 5.13 | 5.198 | 4.47 | 4.76 | 880,021 | +8.68% |
| 2026-08-06 | 4.75 | 4.75 | 4.32 | 4.38 | 667,213 | -8.37% |
| 2026-08-05 | 4.73 | 4.83 | 4.39 | 4.78 | 685,388 | +0.84% |
| 2026-08-04 | 4.76 | 4.86 | 4.63 | 4.74 | 286,642 | +1.28% |
| 2026-08-03 | 4.32 | 4.74 | 4.28 | 4.68 | 373,774 | +8.58% |
| 2026-07-31 | 4.35 | 4.45 | 4.131 | 4.31 | 208,516 | -1.60% |
| 2026-07-30 | 4.03 | 4.395 | 4.03 | 4.38 | 289,441 | +8.42% |
| 2026-07-29 | 4.01 | 4.115 | 3.94 | 4.04 | 431,567 | +0.75% |
| 2026-07-28 | 4.14 | 4.19 | 3.945 | 4.01 | 377,571 | -1.72% |
| 2026-07-27 | 4.06 | 4.22 | 3.98 | 4.08 | 237,570 | +2.00% |
| 2026-07-24 | 4.1 | 4.1 | 3.93 | 4 | 242,329 | -1.23% |
| 2026-07-23 | 3.87 | 4.06 | 3.85 | 4.05 | 272,699 | +2.02% |
| 2026-07-22 | 4.21 | 4.21 | 3.93 | 3.97 | 452,474 | -6.15% |
| 2026-07-21 | 4.23 | 4.285 | 4.145 | 4.23 | 233,003 | +0.00% |
| 2026-07-20 | 4.35 | 4.4 | 4.153 | 4.23 | 250,627 | -1.63% |
| 2026-07-17 | 4.39 | 4.39 | 4.05 | 4.3 | 369,216 | -2.93% |
| 2026-07-16 | 4.395 | 4.75 | 4.37 | 4.43 | 412,796 | +0.68% |
| 2026-07-15 | 4.43 | 4.61 | 4.36 | 4.4 | 344,736 | -0.90% |
| 2026-07-14 | 4.56 | 4.58 | 4.15 | 4.44 | 560,918 | -3.06% |
| 2026-07-13 | 4.33 | 4.74 | 4.31 | 4.58 | 711,461 | +6.02% |
| 2026-07-10 | 4.64 | 4.64 | 4.27 | 4.32 | 431,318 | -7.30% |
| 2026-07-09 | 4.24 | 4.67 | 4.215 | 4.66 | 475,518 | +8.88% |
| 2026-07-08 | 4.34 | 4.36 | 4.17 | 4.28 | 480,749 | -2.95% |
| 2026-07-07 | 4.63 | 4.7 | 4.393 | 4.41 | 624,865 | -3.29% |
| 2026-07-06 | 4.16 | 4.62 | 4.132 | 4.56 | 662,392 | +8.31% |
| 2026-07-02 | 4.29 | 4.425 | 4.105 | 4.21 | 460,661 | -0.47% |
| 2026-07-01 | 3.94 | 4.305 | 3.94 | 4.23 | 493,356 | +6.28% |
| 2026-06-30 | 4.25 | 4.345 | 3.84 | 3.98 | 1,146,368 | -6.79% |
| 2026-06-29 | 4.52 | 4.56 | 4.24 | 4.27 | 1,060,259 | -4.26% |
| 2026-06-26 | 4.4 | 4.78 | 4.385 | 4.46 | 7,003,259 | +0.22% |
| 2026-06-25 | 4.16 | 4.485 | 4.11 | 4.45 | 662,195 | +7.75% |
| 2026-06-24 | 4.48 | 4.73 | 4.045 | 4.13 | 1,780,738 | -8.02% |
| 2026-06-23 | 3.98 | 4.55 | 3.97 | 4.49 | 1,269,390 | +11.97% |
| 2026-06-22 | 4.16 | 4.356 | 3.92 | 4.01 | 1,076,203 | -4.30% |
| 2026-06-18 | 4.13 | 4.375 | 4.05 | 4.19 | 1,452,307 | +4.49% |
| 2026-06-17 | 4.08 | 4.255 | 3.91 | 4.01 | 852,102 | -2.67% |
| 2026-06-16 | 3.91 | 4.27 | 3.755 | 4.12 | 795,529 | +5.10% |
| 2026-06-15 | 4.12 | 4.17 | 3.8 | 3.92 | 858,134 | -3.45% |
| 2026-06-12 | 4.24 | 4.469 | 4.005 | 4.06 | 1,005,270 | +3.84% |
| 2026-06-11 | 4.17 | 4.245 | 3.81 | 3.91 | 1,298,951 | -7.57% |
| 2026-06-10 | 3.81 | 4.335 | 3.73 | 4.23 | 744,941 | +13.40% |
| 2026-06-09 | 3.56 | 3.75 | 3.385 | 3.73 | 364,060 | +5.67% |
| 2026-06-08 | 3.56 | 3.675 | 3.45 | 3.53 | 379,973 | +0.57% |
| 2026-06-05 | 3.55 | 3.74 | 3.5 | 3.51 | 494,145 | -4.88% |
| 2026-06-04 | 3.42 | 3.725 | 3.39 | 3.69 | 786,953 | +8.53% |
| 2026-06-03 | 3.4 | 3.5 | 3.3 | 3.4 | 606,751 | -2.02% |
| 2026-06-02 | 3.74 | 3.8 | 3.46 | 3.47 | 718,244 | -3.61% |
| 2026-06-01 | 3.47 | 3.66 | 3.418 | 3.6 | 801,358 | +4.05% |
| 2026-05-29 | 3.36 | 3.525 | 3.285 | 3.46 | 812,896 | +12.34% |
| 2026-05-28 | 2.88 | 3.115 | 2.82 | 3.08 | 443,753 | +6.21% |
| 2026-05-27 | 2.83 | 2.97 | 2.795 | 2.9 | 423,850 | +2.47% |
| 2026-05-26 | 2.83 | 2.865 | 2.73 | 2.83 | 391,572 | +1.80% |
| 2026-05-22 | 2.84 | 2.898 | 2.74 | 2.78 | 334,396 | -2.11% |
| 2026-05-21 | 2.83 | 2.85 | 2.74 | 2.84 | 242,106 | +0.71% |
| 2026-05-20 | 2.72 | 2.88 | 2.58 | 2.82 | 635,731 | +3.68% |
| 2026-05-19 | 2.74 | 2.99 | 2.53 | 2.72 | 853,571 | -1.09% |
| 2026-05-18 | 2.64 | 2.81 | 2.569 | 2.75 | 946,221 | +3.38% |
| 2026-05-15 | 2.88 | 2.94 | 2.61 | 2.66 | 985,829 | -3.97% |
| 2026-05-14 | 2.57 | 2.85 | 2.49 | 2.77 | 1,189,789 | +9.49% |
| 2026-05-13 | 2.31 | 2.56 | 2.24 | 2.53 | 797,305 | +10.24% |