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)

5.340 -0.030 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 5.290 5.390 5.155 5.340 365,581 -0.03(-0.56%)
Jul 31, 2025 5.500 5.610 5.290 5.370 398,238 -0.17(-3.07%)
Jul 30, 2025 5.610 5.885 5.520 5.540 291,299 -0.06(-1.07%)
Jul 29, 2025 5.790 5.830 5.570 5.600 323,112 -0.15(-2.61%)
Jul 28, 2025 5.710 5.850 5.640 5.750 247,925 +0.05(+0.88%)
Jul 25, 2025 5.830 5.975 5.645 5.700 246,358 -0.09(-1.55%)
Jul 24, 2025 6.070 6.120 5.780 5.790 149,269 -0.29(-4.77%)
Jul 23, 2025 5.940 6.120 5.860 6.080 250,989 +0.19(+3.23%)
Jul 22, 2025 5.730 5.930 5.730 5.890 296,817 +0.17(+2.97%)
Jul 21, 2025 5.650 5.850 5.600 5.720 259,682 +0.07(+1.24%)
Jul 18, 2025 5.880 6.105 5.640 5.650 183,581 -0.14(-2.42%)
Jul 17, 2025 5.830 5.990 5.770 5.790 207,924 -0.06(-1.03%)
Jul 16, 2025 5.780 5.870 5.700 5.850 199,848 +0.10(+1.74%)
Jul 15, 2025 6.010 6.025 5.740 5.750 218,775 -0.24(-4.01%)
Jul 14, 2025 6.000 6.070 5.940 5.990 171,698 -0.01(-0.17%)
Jul 11, 2025 6.160 6.200 5.940 6.000 249,975 -0.21(-3.38%)
Jul 10, 2025 6.220 6.440 6.176 6.210 202,997 -0.01(-0.16%)
Jul 09, 2025 6.150 6.260 6.040 6.220 220,758 +0.06(+0.97%)
Jul 08, 2025 6.070 6.260 6.055 6.160 242,129 +0.11(+1.82%)
Jul 07, 2025 6.100 6.260 6.000 6.050 443,128 -0.13(-2.10%)
Jul 03, 2025 6.140 6.270 6.030 6.180 173,058 +0.09(+1.48%)
Jul 02, 2025 6.040 6.150 5.940 6.090 313,986 +0.07(+1.16%)
Jul 01, 2025 5.890 6.240 5.777 6.020 309,244 +0.14(+2.38%)
Jun 30, 2025 5.770 5.990 5.730 5.880 374,859 +0.13(+2.26%)
Jun 27, 2025 5.600 5.865 5.575 5.750 503,379 +0.16(+2.86%)
Jun 26, 2025 5.980 6.000 5.540 5.590 384,098 -0.38(-6.37%)
Jun 25, 2025 5.920 6.150 5.695 5.970 328,463 +0.05(+0.84%)
Jun 24, 2025 5.780 5.980 5.615 5.920 355,530 +0.18(+3.14%)
Jun 23, 2025 5.510 5.750 5.360 5.740 287,416 +0.23(+4.17%)
Jun 20, 2025 5.530 5.590 5.430 5.510 438,259 +0.05(+0.92%)
Jun 18, 2025 5.440 5.670 5.360 5.460 298,190 +0.02(+0.37%)
Jun 17, 2025 5.710 5.800 5.430 5.440 316,443 -0.32(-5.56%)
Jun 16, 2025 5.660 5.810 5.630 5.760 326,455 +0.09(+1.59%)
Jun 13, 2025 5.700 5.880 5.660 5.670 393,337 -0.20(-3.41%)
Jun 12, 2025 6.170 6.170 5.860 5.870 323,709 -0.30(-4.86%)
Jun 11, 2025 6.200 6.280 6.110 6.170 352,830 +0.00(+0.00%)
Jun 10, 2025 5.950 6.220 5.865 6.170 294,459 +0.27(+4.58%)
Jun 09, 2025 5.820 5.900 5.695 5.900 258,459 +0.09(+1.55%)
Jun 06, 2025 5.860 5.990 5.780 5.810 208,869 +0.04(+0.69%)
Jun 05, 2025 5.770 6.010 5.710 5.770 266,430 +0.00(+0.00%)
Jun 04, 2025 5.830 5.890 5.700 5.770 269,464 -0.04(-0.69%)
Jun 03, 2025 5.740 5.890 5.640 5.810 386,882 +0.07(+1.22%)
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 following
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.