Treace Medical Concepts, Inc. (TMCI)
NASDAQ: TMCI · Real-Time Price · USD
1.910
-0.010 (-0.52%)
At close: Apr 28, 2026, 4:00 PM EDT
1.910
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Treace Medical Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.89 | 1.96 | 1.87 | 1.90 | 1.90 | -1.04% | 329,568 |
| Apr 27, 2026 | 2.00 | 2.01 | 1.91 | 1.92 | 1.92 | -3.03% | 355,096 |
| Apr 24, 2026 | 1.81 | 1.98 | 1.79 | 1.98 | 1.98 | 8.79% | 334,397 |
| Apr 23, 2026 | 1.89 | 1.91 | 1.75 | 1.82 | 1.82 | -2.67% | 446,824 |
| Apr 22, 2026 | 1.85 | 1.94 | 1.82 | 1.87 | 1.87 | 2.19% | 364,047 |
| Apr 21, 2026 | 1.97 | 2.01 | 1.81 | 1.83 | 1.83 | -7.11% | 350,287 |
| Apr 20, 2026 | 1.94 | 2.01 | 1.90 | 1.97 | 1.97 | 1.55% | 484,520 |
| Apr 17, 2026 | 1.89 | 1.98 | 1.86 | 1.94 | 1.94 | 3.74% | 552,219 |
| Apr 16, 2026 | 2.22 | 2.27 | 1.84 | 1.87 | 1.87 | -16.14% | 825,893 |
| Apr 15, 2026 | 2.16 | 2.30 | 2.08 | 2.23 | 2.23 | 4.69% | 774,659 |
| Apr 14, 2026 | 2.02 | 2.14 | 1.98 | 2.13 | 2.13 | 5.97% | 1,140,646 |
| Apr 13, 2026 | 1.77 | 2.04 | 1.76 | 2.01 | 2.01 | 11.05% | 1,168,737 |
| Apr 10, 2026 | 1.52 | 2.15 | 1.50 | 1.81 | 1.81 | 18.30% | 10,544,291 |
| Apr 9, 2026 | 1.37 | 1.55 | 1.32 | 1.53 | 1.53 | 9.29% | 629,805 |
| Apr 8, 2026 | 1.41 | 1.44 | 1.32 | 1.40 | 1.40 | 4.48% | 272,511 |
| Apr 7, 2026 | 1.42 | 1.42 | 1.33 | 1.34 | 1.34 | -6.94% | 188,765 |
| Apr 6, 2026 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | -0.69% | 247,484 |
| Apr 2, 2026 | 1.40 | 1.46 | 1.32 | 1.45 | 1.45 | 2.84% | 332,297 |
| Apr 1, 2026 | 1.38 | 1.45 | 1.33 | 1.41 | 1.41 | 5.22% | 407,175 |
| Mar 31, 2026 | 1.24 | 1.35 | 1.24 | 1.34 | 1.34 | 11.67% | 478,303 |
| Mar 30, 2026 | 1.23 | 1.30 | 1.17 | 1.20 | 1.20 | -1.64% | 437,136 |
| Mar 27, 2026 | 1.28 | 1.38 | 1.22 | 1.22 | 1.22 | -4.69% | 335,178 |
| Mar 26, 2026 | 1.28 | 1.33 | 1.26 | 1.28 | 1.28 | 1.59% | 373,005 |
| Mar 25, 2026 | 1.28 | 1.32 | 1.24 | 1.26 | 1.26 | 0.80% | 355,968 |
| Mar 24, 2026 | 1.23 | 1.28 | 1.19 | 1.25 | 1.25 | -0.79% | 779,832 |
| Mar 23, 2026 | 1.25 | 1.33 | 1.25 | 1.26 | 1.26 | 1.61% | 598,150 |
| Mar 20, 2026 | 1.31 | 1.37 | 1.22 | 1.24 | 1.24 | -5.34% | 1,089,416 |
| Mar 19, 2026 | 1.34 | 1.39 | 1.30 | 1.31 | 1.31 | -2.96% | 449,620 |
| Mar 18, 2026 | 1.43 | 1.43 | 1.35 | 1.35 | 1.35 | -7.53% | 398,674 |
| Mar 17, 2026 | 1.42 | 1.51 | 1.42 | 1.46 | 1.46 | 2.82% | 397,145 |
| Mar 16, 2026 | 1.48 | 1.50 | 1.42 | 1.42 | 1.42 | -2.74% | 409,987 |
| Mar 13, 2026 | 1.36 | 1.46 | 1.34 | 1.46 | 1.46 | 8.15% | 545,662 |
| Mar 12, 2026 | 1.37 | 1.40 | 1.34 | 1.35 | 1.35 | -2.88% | 491,327 |
| Mar 11, 2026 | 1.46 | 1.46 | 1.36 | 1.39 | 1.39 | -6.08% | 768,162 |
| Mar 10, 2026 | 1.62 | 1.63 | 1.47 | 1.48 | 1.48 | -10.30% | 684,988 |
| Mar 9, 2026 | 1.41 | 1.67 | 1.36 | 1.65 | 1.65 | 15.38% | 3,884,048 |
| Mar 6, 2026 | 1.36 | 1.45 | 1.31 | 1.43 | 1.43 | 2.88% | 1,121,588 |
| Mar 5, 2026 | 1.46 | 1.50 | 1.36 | 1.39 | 1.39 | -5.44% | 1,467,575 |
| Mar 4, 2026 | 1.58 | 1.59 | 1.41 | 1.47 | 1.47 | -6.37% | 1,355,620 |
| Mar 3, 2026 | 1.65 | 1.65 | 1.52 | 1.57 | 1.57 | -5.42% | 1,169,558 |
| Mar 2, 2026 | 1.83 | 1.88 | 1.58 | 1.66 | 1.66 | -10.75% | 1,383,869 |
| Feb 27, 2026 | 2.14 | 2.20 | 1.82 | 1.86 | 1.86 | -11.43% | 1,286,896 |
| Feb 26, 2026 | 2.05 | 2.10 | 1.94 | 2.10 | 2.10 | 2.94% | 889,434 |
| Feb 25, 2026 | 1.98 | 2.08 | 1.94 | 2.04 | 2.04 | 3.55% | 1,142,498 |
| Feb 24, 2026 | 2.01 | 2.02 | 1.92 | 1.97 | 1.97 | -1.99% | 608,548 |
| Feb 23, 2026 | 1.85 | 2.03 | 1.84 | 2.01 | 2.01 | 6.35% | 721,637 |
| Feb 20, 2026 | 1.91 | 1.98 | 1.87 | 1.89 | 1.89 | -1.56% | 511,532 |
| Feb 19, 2026 | 1.85 | 1.94 | 1.83 | 1.92 | 1.92 | 3.78% | 456,371 |
| Feb 18, 2026 | 1.83 | 1.93 | 1.82 | 1.85 | 1.85 | 1.09% | 626,674 |
| Feb 17, 2026 | 1.87 | 1.90 | 1.81 | 1.83 | 1.83 | -1.61% | 474,295 |
| Feb 13, 2026 | 1.90 | 1.97 | 1.86 | 1.86 | 1.86 | -2.11% | 405,641 |
| Feb 12, 2026 | 2.03 | 2.05 | 1.89 | 1.90 | 1.90 | -5.94% | 552,972 |
| Feb 11, 2026 | 2.10 | 2.21 | 1.97 | 2.02 | 2.02 | -3.35% | 497,209 |
| Feb 10, 2026 | 2.21 | 2.31 | 2.09 | 2.09 | 2.09 | -5.43% | 529,150 |
| Feb 9, 2026 | 2.27 | 2.27 | 2.08 | 2.21 | 2.21 | -2.21% | 420,537 |
| Feb 6, 2026 | 2.07 | 2.28 | 2.07 | 2.26 | 2.26 | 10.78% | 2,016,080 |
| Feb 5, 2026 | 2.11 | 2.16 | 2.04 | 2.04 | 2.04 | -3.77% | 492,447 |
| Feb 4, 2026 | 2.09 | 2.13 | 2.02 | 2.12 | 2.12 | 1.44% | 741,017 |
| Feb 3, 2026 | 2.26 | 2.31 | 2.07 | 2.09 | 2.09 | -7.52% | 964,336 |
| Feb 2, 2026 | 2.34 | 2.42 | 2.25 | 2.26 | 2.26 | -2.59% | 863,298 |
| Jan 30, 2026 | 2.29 | 2.36 | 2.27 | 2.32 | 2.32 | 0.87% | 540,347 |
| Jan 29, 2026 | 2.41 | 2.41 | 2.28 | 2.30 | 2.30 | -4.17% | 620,691 |
| Jan 28, 2026 | 2.54 | 2.57 | 2.38 | 2.40 | 2.40 | -5.51% | 389,595 |
| Jan 27, 2026 | 2.51 | 2.55 | 2.41 | 2.54 | 2.54 | 1.60% | 534,815 |
| Jan 26, 2026 | 2.58 | 2.63 | 2.48 | 2.50 | 2.50 | -3.10% | 469,565 |
| Jan 23, 2026 | 2.64 | 2.74 | 2.57 | 2.58 | 2.58 | -4.09% | 586,854 |
| Jan 22, 2026 | 2.70 | 2.75 | 2.63 | 2.69 | 2.69 | 3.07% | 478,115 |
| Jan 21, 2026 | 2.61 | 2.72 | 2.58 | 2.61 | 2.61 | 0.38% | 439,766 |
| Jan 20, 2026 | 2.58 | 2.64 | 2.56 | 2.60 | 2.60 | -1.52% | 426,999 |
| Jan 16, 2026 | 2.65 | 2.70 | 2.60 | 2.64 | 2.64 | -0.38% | 374,836 |
| Jan 15, 2026 | 2.70 | 2.75 | 2.64 | 2.65 | 2.65 | -1.85% | 631,662 |
| Jan 14, 2026 | 2.67 | 2.76 | 2.57 | 2.70 | 2.70 | -0.37% | 711,836 |
| Jan 13, 2026 | 2.84 | 2.99 | 2.68 | 2.71 | 2.71 | -3.21% | 885,360 |
| Jan 12, 2026 | 2.87 | 2.96 | 2.78 | 2.80 | 2.80 | -3.45% | 567,011 |
| Jan 9, 2026 | 2.99 | 3.00 | 2.76 | 2.90 | 2.90 | -2.03% | 665,402 |
| Jan 8, 2026 | 2.82 | 3.06 | 2.77 | 2.96 | 2.96 | 3.50% | 583,394 |
| Jan 7, 2026 | 2.89 | 2.96 | 2.80 | 2.86 | 2.86 | -2.05% | 510,897 |
| Jan 6, 2026 | 2.63 | 2.93 | 2.59 | 2.92 | 2.92 | 10.61% | 1,338,279 |
| Jan 5, 2026 | 2.52 | 2.71 | 2.47 | 2.64 | 2.64 | 5.60% | 1,242,755 |
| Jan 2, 2026 | 2.46 | 2.54 | 2.42 | 2.50 | 2.50 | 2.04% | 794,022 |
| Dec 31, 2025 | 2.47 | 2.53 | 2.43 | 2.45 | 2.45 | -1.21% | 847,188 |
| Dec 30, 2025 | 2.46 | 2.53 | 2.41 | 2.48 | 2.48 | 0.81% | 1,017,873 |
| Dec 29, 2025 | 2.40 | 2.56 | 2.40 | 2.46 | 2.46 | 1.65% | 1,034,854 |
| Dec 26, 2025 | 2.46 | 2.51 | 2.41 | 2.42 | 2.42 | -0.82% | 692,875 |
| Dec 24, 2025 | 2.45 | 2.46 | 2.37 | 2.44 | 2.44 | 2.52% | 709,886 |
| Dec 23, 2025 | 2.47 | 2.51 | 2.36 | 2.38 | 2.38 | -4.03% | 933,960 |
| Dec 22, 2025 | 2.61 | 2.63 | 2.47 | 2.48 | 2.48 | -3.50% | 1,378,472 |
| Dec 19, 2025 | 2.51 | 2.61 | 2.43 | 2.57 | 2.57 | 3.21% | 1,860,059 |
| Dec 18, 2025 | 2.58 | 2.76 | 2.44 | 2.49 | 2.49 | -3.49% | 1,291,703 |
| Dec 17, 2025 | 2.70 | 2.76 | 2.55 | 2.58 | 2.58 | -4.44% | 667,243 |
| Dec 16, 2025 | 2.78 | 2.82 | 2.65 | 2.70 | 2.70 | -2.53% | 888,241 |
| Dec 15, 2025 | 2.81 | 2.96 | 2.72 | 2.77 | 2.77 | -1.07% | 773,504 |
| Dec 12, 2025 | 2.92 | 2.93 | 2.73 | 2.80 | 2.80 | -3.78% | 938,215 |
| Dec 11, 2025 | 2.88 | 2.95 | 2.85 | 2.91 | 2.91 | 1.75% | 543,831 |
| Dec 10, 2025 | 2.76 | 2.89 | 2.74 | 2.86 | 2.86 | 2.88% | 838,539 |
| Dec 9, 2025 | 2.59 | 2.89 | 2.59 | 2.78 | 2.78 | 6.51% | 911,893 |
| Dec 8, 2025 | 2.75 | 2.84 | 2.59 | 2.61 | 2.61 | -4.74% | 704,023 |
| Dec 5, 2025 | 2.75 | 2.78 | 2.63 | 2.74 | 2.74 | - | 613,791 |
| 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% | 682,693 |