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)

6.390 +0.040 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 6.660 6.770 6.270 6.320 421,719 -0.39(-5.81%)
Sep 30, 2025 6.710 6.770 6.605 6.710 210,008 -0.01(-0.15%)
Sep 29, 2025 6.690 6.770 6.600 6.720 229,216 +0.06(+0.90%)
Sep 26, 2025 6.670 6.700 6.560 6.660 206,862 -0.02(-0.30%)
Sep 25, 2025 6.700 6.830 6.550 6.680 207,237 -0.10(-1.47%)
Sep 24, 2025 6.800 6.950 6.730 6.780 179,844 -0.02(-0.29%)
Sep 23, 2025 6.940 7.095 6.770 6.800 217,572 -0.10(-1.45%)
Sep 22, 2025 6.850 6.990 6.540 6.900 296,147 +0.01(+0.15%)
Sep 19, 2025 7.240 7.295 6.880 6.890 697,518 -0.30(-4.17%)
Sep 18, 2025 7.070 7.608 6.970 7.190 261,603 +0.15(+2.13%)
Sep 17, 2025 7.080 7.310 6.850 7.040 271,607 -0.03(-0.42%)
Sep 16, 2025 7.200 7.290 7.060 7.070 239,610 -0.15(-2.08%)
Sep 15, 2025 7.240 7.495 7.140 7.220 277,034 +0.00(+0.00%)
Sep 12, 2025 7.440 7.450 7.210 7.220 310,839 -0.22(-2.96%)
Sep 11, 2025 7.000 7.475 6.940 7.440 340,028 +0.44(+6.29%)
Sep 10, 2025 7.360 7.430 6.930 7.000 414,756 -0.40(-5.41%)
Sep 09, 2025 7.070 7.630 6.995 7.400 518,751 +0.29(+4.08%)
Sep 08, 2025 7.170 7.240 7.050 7.110 260,888 -0.06(-0.84%)
Sep 05, 2025 7.210 7.310 7.010 7.170 252,194 +0.00(+0.00%)
Sep 04, 2025 7.320 7.350 7.120 7.170 333,176 -0.08(-1.10%)
Sep 03, 2025 7.170 7.260 6.960 7.250 434,694 +0.08(+1.12%)
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.