Treace Medical Concepts, Inc. (TMCI)
NASDAQ: TMCI · Real-Time Price · USD
2.740
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
2.580
-0.160 (-5.84%)
After-hours: Dec 5, 2025, 6:54 PM EST
Treace Medical Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.75 | 2.78 | 2.63 | 2.74 | 2.74 | - | 613,248 |
| Dec 4, 2025 | 2.68 | 2.79 | 2.65 | 2.74 | 2.74 | 2.24% | 733,622 |
| Dec 3, 2025 | 2.70 | 2.81 | 2.64 | 2.68 | 2.68 | -0.74% | 682,690 |
| Dec 2, 2025 | 2.84 | 2.90 | 2.69 | 2.70 | 2.70 | -4.59% | 591,710 |
| Dec 1, 2025 | 2.92 | 3.03 | 2.80 | 2.83 | 2.83 | -5.03% | 738,113 |
| Nov 28, 2025 | 3.00 | 3.10 | 2.94 | 2.98 | 2.98 | -1.00% | 405,640 |
| Nov 26, 2025 | 3.10 | 3.15 | 2.99 | 3.01 | 3.01 | -2.59% | 508,261 |
| Nov 25, 2025 | 2.96 | 3.11 | 2.91 | 3.09 | 3.09 | 5.46% | 708,176 |
| Nov 24, 2025 | 2.87 | 3.09 | 2.83 | 2.93 | 2.93 | 2.45% | 977,112 |
| Nov 21, 2025 | 2.58 | 2.93 | 2.56 | 2.86 | 2.86 | 9.58% | 1,352,824 |
| Nov 20, 2025 | 2.76 | 2.87 | 2.59 | 2.61 | 2.61 | -4.04% | 685,303 |
| Nov 19, 2025 | 2.79 | 2.81 | 2.70 | 2.72 | 2.72 | -2.51% | 678,072 |
| Nov 18, 2025 | 2.94 | 2.94 | 2.71 | 2.79 | 2.79 | -3.46% | 1,279,930 |
| Nov 17, 2025 | 3.14 | 3.14 | 2.89 | 2.89 | 2.89 | -4.62% | 885,554 |
| Nov 14, 2025 | 3.10 | 3.15 | 2.96 | 3.03 | 3.03 | -3.50% | 1,379,484 |
| Nov 13, 2025 | 3.28 | 3.33 | 3.10 | 3.14 | 3.14 | -5.56% | 1,281,134 |
| Nov 12, 2025 | 3.36 | 3.64 | 3.31 | 3.33 | 3.33 | -1.04% | 1,653,282 |
| Nov 11, 2025 | 3.60 | 3.73 | 3.32 | 3.36 | 3.36 | -5.62% | 1,602,193 |
| Nov 10, 2025 | 4.43 | 4.81 | 3.55 | 3.56 | 3.56 | -20.27% | 2,341,251 |
| Nov 7, 2025 | 3.90 | 4.50 | 3.40 | 4.47 | 4.47 | -28.33% | 6,682,534 |
| Nov 6, 2025 | 6.22 | 6.26 | 5.96 | 6.23 | 6.23 | -0.32% | 574,489 |
| Nov 5, 2025 | 6.55 | 6.55 | 6.05 | 6.25 | 6.25 | -4.14% | 384,835 |
| Nov 4, 2025 | 6.56 | 6.58 | 6.38 | 6.52 | 6.52 | -1.06% | 230,448 |
| Nov 3, 2025 | 6.37 | 6.65 | 6.28 | 6.59 | 6.59 | 3.13% | 313,861 |
| Oct 31, 2025 | 6.33 | 6.45 | 6.23 | 6.39 | 6.39 | 0.63% | 202,220 |
| Oct 30, 2025 | 6.48 | 6.48 | 6.28 | 6.35 | 6.35 | -3.05% | 198,681 |
| Oct 29, 2025 | 6.81 | 6.91 | 6.48 | 6.55 | 6.55 | -4.24% | 189,947 |
| Oct 28, 2025 | 6.81 | 6.89 | 6.71 | 6.84 | 6.84 | -0.15% | 98,134 |
| Oct 27, 2025 | 6.86 | 6.92 | 6.52 | 6.85 | 6.85 | -0.29% | 200,580 |
| Oct 24, 2025 | 6.72 | 6.90 | 6.72 | 6.87 | 6.87 | 1.18% | 135,807 |
| Oct 23, 2025 | 6.85 | 6.92 | 6.65 | 6.79 | 6.79 | -1.02% | 163,898 |
| Oct 22, 2025 | 6.95 | 7.08 | 6.83 | 6.86 | 6.86 | -1.29% | 150,586 |
| Oct 21, 2025 | 6.82 | 7.00 | 6.71 | 6.95 | 6.95 | 2.21% | 220,351 |
| Oct 20, 2025 | 6.48 | 6.83 | 6.45 | 6.80 | 6.80 | 5.59% | 229,690 |
| Oct 17, 2025 | 6.34 | 6.64 | 6.24 | 6.44 | 6.44 | 0.94% | 304,807 |
| Oct 16, 2025 | 6.17 | 6.38 | 6.06 | 6.38 | 6.38 | 4.25% | 230,739 |
| Oct 15, 2025 | 6.20 | 6.38 | 6.06 | 6.12 | 6.12 | -1.29% | 206,295 |
| Oct 14, 2025 | 5.91 | 6.37 | 5.83 | 6.20 | 6.20 | 3.33% | 419,574 |
| Oct 13, 2025 | 5.98 | 6.58 | 5.81 | 6.00 | 6.00 | 2.04% | 288,726 |
| Oct 10, 2025 | 6.03 | 6.08 | 5.78 | 5.88 | 5.88 | -2.49% | 200,950 |
| Oct 9, 2025 | 6.14 | 6.23 | 6.03 | 6.03 | 6.03 | -2.11% | 201,517 |
| Oct 8, 2025 | 6.01 | 6.23 | 5.95 | 6.16 | 6.16 | 2.67% | 172,090 |
| Oct 7, 2025 | 6.30 | 6.39 | 5.98 | 6.00 | 6.00 | -4.76% | 325,809 |
| Oct 6, 2025 | 6.53 | 6.55 | 6.19 | 6.30 | 6.30 | -0.94% | 342,675 |
| Oct 3, 2025 | 6.27 | 6.52 | 6.09 | 6.36 | 6.36 | 1.60% | 435,346 |
| Oct 2, 2025 | 6.35 | 6.36 | 6.10 | 6.26 | 6.26 | -0.95% | 273,405 |
| Oct 1, 2025 | 6.66 | 6.77 | 6.27 | 6.32 | 6.32 | -5.81% | 421,719 |
| Sep 30, 2025 | 6.71 | 6.77 | 6.61 | 6.71 | 6.71 | -0.15% | 210,008 |
| Sep 29, 2025 | 6.69 | 6.77 | 6.60 | 6.72 | 6.72 | 0.90% | 229,216 |
| Sep 26, 2025 | 6.67 | 6.70 | 6.56 | 6.66 | 6.66 | -0.30% | 198,035 |
| Sep 25, 2025 | 6.70 | 6.83 | 6.55 | 6.68 | 6.68 | -1.47% | 207,238 |
| Sep 24, 2025 | 6.80 | 6.95 | 6.73 | 6.78 | 6.78 | -0.29% | 179,844 |
| Sep 23, 2025 | 6.94 | 7.10 | 6.77 | 6.80 | 6.80 | -1.45% | 217,572 |
| Sep 22, 2025 | 6.85 | 6.99 | 6.54 | 6.90 | 6.90 | 0.15% | 296,147 |
| Sep 19, 2025 | 7.24 | 7.30 | 6.88 | 6.89 | 6.89 | -4.17% | 697,518 |
| Sep 18, 2025 | 7.07 | 7.61 | 6.97 | 7.19 | 7.19 | 2.13% | 261,603 |
| Sep 17, 2025 | 7.08 | 7.31 | 6.85 | 7.04 | 7.04 | -0.42% | 271,607 |
| Sep 16, 2025 | 7.20 | 7.29 | 7.06 | 7.07 | 7.07 | -2.08% | 239,612 |
| Sep 15, 2025 | 7.24 | 7.50 | 7.14 | 7.22 | 7.22 | - | 277,034 |
| Sep 12, 2025 | 7.44 | 7.45 | 7.21 | 7.22 | 7.22 | -2.96% | 310,839 |
| Sep 11, 2025 | 7.00 | 7.48 | 6.94 | 7.44 | 7.44 | 6.29% | 340,028 |
| Sep 10, 2025 | 7.36 | 7.43 | 6.93 | 7.00 | 7.00 | -5.41% | 414,756 |
| Sep 9, 2025 | 7.07 | 7.63 | 7.00 | 7.40 | 7.40 | 4.08% | 518,751 |
| Sep 8, 2025 | 7.17 | 7.24 | 7.05 | 7.11 | 7.11 | -0.84% | 260,888 |
| Sep 5, 2025 | 7.21 | 7.31 | 7.01 | 7.17 | 7.17 | - | 252,194 |
| Sep 4, 2025 | 7.32 | 7.35 | 7.12 | 7.17 | 7.17 | -1.10% | 333,176 |
| Sep 3, 2025 | 7.17 | 7.26 | 6.96 | 7.25 | 7.25 | 1.12% | 434,694 |
| Sep 2, 2025 | 7.27 | 7.47 | 7.16 | 7.17 | 7.17 | -2.32% | 318,313 |
| Aug 29, 2025 | 7.43 | 7.55 | 7.30 | 7.34 | 7.34 | -0.81% | 205,493 |
| Aug 28, 2025 | 7.46 | 7.59 | 7.33 | 7.40 | 7.40 | -0.27% | 255,578 |
| Aug 27, 2025 | 7.40 | 7.49 | 7.30 | 7.42 | 7.42 | -0.27% | 355,906 |
| Aug 26, 2025 | 7.49 | 7.65 | 7.41 | 7.44 | 7.44 | -0.40% | 280,200 |
| Aug 25, 2025 | 7.55 | 7.78 | 7.44 | 7.47 | 7.47 | -2.99% | 244,287 |
| Aug 22, 2025 | 7.30 | 7.78 | 7.18 | 7.70 | 7.70 | 6.06% | 423,642 |
| Aug 21, 2025 | 7.13 | 7.35 | 6.80 | 7.26 | 7.26 | 1.68% | 498,918 |
| Aug 20, 2025 | 7.18 | 7.32 | 7.03 | 7.14 | 7.14 | -0.70% | 347,138 |
| Aug 19, 2025 | 7.05 | 7.37 | 7.02 | 7.19 | 7.19 | 2.13% | 272,007 |
| Aug 18, 2025 | 6.90 | 7.16 | 6.90 | 7.04 | 7.04 | 2.18% | 344,049 |
| Aug 15, 2025 | 6.87 | 7.31 | 6.87 | 6.89 | 6.89 | -0.86% | 653,968 |
| Aug 14, 2025 | 6.80 | 6.97 | 6.58 | 6.95 | 6.95 | 0.72% | 399,374 |
| Aug 13, 2025 | 6.59 | 7.04 | 6.35 | 6.90 | 6.90 | 5.67% | 634,538 |
| Aug 12, 2025 | 6.38 | 6.72 | 6.33 | 6.53 | 6.53 | 2.19% | 558,765 |
| Aug 11, 2025 | 6.18 | 6.46 | 5.85 | 6.39 | 6.39 | 4.24% | 515,225 |
| Aug 8, 2025 | 5.46 | 6.82 | 5.17 | 6.13 | 6.13 | 7.92% | 916,509 |
| Aug 7, 2025 | 5.54 | 5.95 | 5.54 | 5.68 | 5.68 | 3.84% | 277,758 |
| Aug 6, 2025 | 5.68 | 5.89 | 5.45 | 5.47 | 5.47 | -2.15% | 373,880 |
| Aug 5, 2025 | 5.64 | 6.13 | 5.50 | 5.59 | 5.59 | -0.36% | 284,992 |
| Aug 4, 2025 | 5.39 | 5.69 | 5.37 | 5.61 | 5.61 | 5.06% | 318,017 |
| Aug 1, 2025 | 5.29 | 5.39 | 5.16 | 5.34 | 5.34 | -0.56% | 365,581 |
| Jul 31, 2025 | 5.50 | 5.61 | 5.29 | 5.37 | 5.37 | -3.07% | 398,238 |
| Jul 30, 2025 | 5.61 | 5.89 | 5.52 | 5.54 | 5.54 | -1.07% | 291,299 |
| Jul 29, 2025 | 5.79 | 5.83 | 5.57 | 5.60 | 5.60 | -2.61% | 323,112 |
| Jul 28, 2025 | 5.71 | 5.85 | 5.64 | 5.75 | 5.75 | 0.88% | 247,925 |
| Jul 25, 2025 | 5.83 | 5.98 | 5.65 | 5.70 | 5.70 | -1.55% | 246,358 |
| Jul 24, 2025 | 6.07 | 6.12 | 5.78 | 5.79 | 5.79 | -4.77% | 149,269 |
| Jul 23, 2025 | 5.94 | 6.12 | 5.86 | 6.08 | 6.08 | 3.23% | 250,989 |
| Jul 22, 2025 | 5.73 | 5.93 | 5.73 | 5.89 | 5.89 | 2.97% | 296,817 |
| Jul 21, 2025 | 5.65 | 5.85 | 5.60 | 5.72 | 5.72 | 1.24% | 259,682 |
| Jul 18, 2025 | 5.88 | 6.11 | 5.64 | 5.65 | 5.65 | -2.42% | 183,581 |
| Jul 17, 2025 | 5.83 | 5.99 | 5.77 | 5.79 | 5.79 | -1.03% | 207,934 |