ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Treace Medical Concepts, Inc. - Common Stock (NQ:TMCI)

2.440 +0.060 (+2.52%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 2.450 2.460 2.374 2.440 710,137 +0.06(+2.52%)
Dec 23, 2025 2.470 2.510 2.360 2.380 937,653 -0.10(-4.03%)
Dec 22, 2025 2.610 2.625 2.465 2.480 1,378,472 -0.09(-3.50%)
Dec 19, 2025 2.510 2.610 2.431 2.570 1,860,439 +0.08(+3.21%)
Dec 18, 2025 2.580 2.760 2.440 2.490 1,291,692 -0.09(-3.49%)
Dec 17, 2025 2.700 2.755 2.550 2.580 667,243 -0.12(-4.44%)
Dec 16, 2025 2.780 2.820 2.650 2.700 888,208 -0.07(-2.53%)
Dec 15, 2025 2.810 2.960 2.720 2.770 773,484 -0.03(-1.07%)
Dec 12, 2025 2.920 2.930 2.730 2.800 938,215 -0.11(-3.78%)
Dec 11, 2025 2.880 2.950 2.850 2.910 543,821 +0.05(+1.75%)
Dec 10, 2025 2.760 2.890 2.740 2.860 838,539 +0.08(+2.88%)
Dec 09, 2025 2.590 2.890 2.590 2.780 910,893 +0.17(+6.51%)
Dec 08, 2025 2.750 2.840 2.590 2.610 703,845 -0.13(-4.74%)
Dec 05, 2025 2.750 2.780 2.630 2.740 613,791 +0.00(+0.00%)
Dec 04, 2025 2.680 2.790 2.650 2.740 733,622 +0.06(+2.24%)
Dec 03, 2025 2.700 2.810 2.640 2.680 682,693 -0.02(-0.74%)
Dec 02, 2025 2.840 2.896 2.685 2.700 591,710 -0.13(-4.59%)
Dec 01, 2025 2.920 3.030 2.795 2.830 738,113 -0.15(-5.03%)
Nov 28, 2025 3.000 3.100 2.935 2.980 405,640 -0.03(-1.00%)
Nov 26, 2025 3.100 3.150 2.990 3.010 509,034 -0.08(-2.59%)
Nov 25, 2025 2.960 3.110 2.910 3.090 707,522 +0.16(+5.46%)
Nov 24, 2025 2.870 3.090 2.830 2.930 976,826 +0.07(+2.45%)
Nov 21, 2025 2.580 2.925 2.556 2.860 1,353,237 +0.25(+9.58%)
Nov 20, 2025 2.760 2.870 2.590 2.610 685,303 -0.11(-4.04%)
Nov 19, 2025 2.790 2.810 2.700 2.720 677,972 -0.07(-2.51%)
Nov 18, 2025 2.940 2.940 2.710 2.790 1,279,906 -0.10(-3.46%)
Nov 17, 2025 3.140 3.140 2.890 2.890 885,308 -0.14(-4.62%)
Nov 14, 2025 3.100 3.150 2.960 3.030 1,379,484 -0.11(-3.50%)
Nov 13, 2025 3.280 3.330 3.100 3.140 1,280,725 -0.19(-5.56%)
Nov 12, 2025 3.360 3.640 3.310 3.325 1,652,227 -0.03(-1.04%)
Nov 11, 2025 3.600 3.730 3.320 3.360 1,601,450 -0.20(-5.62%)
Nov 10, 2025 4.430 4.810 3.550 3.560 2,340,937 -0.90(-20.27%)
Nov 07, 2025 3.900 4.501 3.401 4.465 6,682,555 -1.77(-28.33%)
Nov 06, 2025 6.220 6.260 5.960 6.230 573,828 -0.02(-0.32%)
Nov 05, 2025 6.550 6.550 6.050 6.250 384,835 -0.27(-4.14%)
Nov 04, 2025 6.560 6.575 6.380 6.520 230,448 -0.07(-1.06%)
Nov 03, 2025 6.370 6.650 6.370 6.590 313,861 +0.20(+3.13%)
Oct 31, 2025 6.330 6.450 6.230 6.390 202,220 +0.04(+0.63%)
Oct 30, 2025 6.480 6.481 6.275 6.350 198,681 -0.20(-3.05%)
Oct 29, 2025 6.810 6.910 6.480 6.550 189,947 -0.29(-4.24%)
Oct 28, 2025 6.810 6.890 6.705 6.840 98,134 -0.01(-0.15%)
Oct 27, 2025 6.860 6.920 6.520 6.850 200,580 -0.02(-0.29%)
Oct 24, 2025 6.720 6.900 6.720 6.870 135,807 +0.08(+1.18%)
Oct 23, 2025 6.850 6.920 6.650 6.790 163,898 -0.07(-1.02%)
Oct 22, 2025 6.950 7.080 6.830 6.860 150,585 -0.09(-1.29%)
Oct 21, 2025 6.820 6.995 6.714 6.950 220,351 +0.15(+2.21%)
Oct 20, 2025 6.480 6.830 6.450 6.800 229,690 +0.36(+5.59%)
Oct 17, 2025 6.340 6.640 6.240 6.440 304,807 +0.06(+0.94%)
Oct 16, 2025 6.170 6.380 6.061 6.380 230,739 +0.26(+4.25%)
Oct 15, 2025 6.200 6.380 6.060 6.120 206,295 -0.08(-1.29%)
Oct 14, 2025 5.910 6.365 5.830 6.200 419,574 +0.20(+3.33%)
Oct 13, 2025 5.980 6.580 5.810 6.000 288,726 +0.12(+2.04%)
Oct 10, 2025 6.030 6.080 5.780 5.880 200,950 -0.15(-2.49%)
Oct 09, 2025 6.140 6.230 6.030 6.030 201,517 -0.13(-2.11%)
Oct 08, 2025 6.010 6.230 5.948 6.160 172,090 +0.16(+2.67%)
Oct 07, 2025 6.300 6.390 5.975 6.000 325,809 -0.30(-4.76%)
Oct 06, 2025 6.530 6.550 6.190 6.300 342,675 -0.06(-0.94%)
Oct 03, 2025 6.270 6.515 6.085 6.360 435,346 +0.10(+1.60%)
Oct 02, 2025 6.350 6.360 6.095 6.260 273,405 -0.06(-0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.