Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	1.310	1.370	1.215	1.240	1,095,068	-0.07(-5.34%)
Mar 19, 2026	1.340	1.390	1.300	1.310	449,622	-0.04(-2.96%)
Mar 18, 2026	1.430	1.430	1.345	1.350	398,675	-0.11(-7.53%)
Mar 17, 2026	1.420	1.510	1.420	1.460	401,895	+0.04(+2.82%)
Mar 16, 2026	1.480	1.500	1.420	1.420	410,397	-0.04(-2.74%)
Mar 13, 2026	1.360	1.460	1.340	1.460	546,801	+0.11(+8.15%)
Mar 12, 2026	1.370	1.400	1.340	1.350	492,410	-0.04(-2.88%)
Mar 11, 2026	1.460	1.460	1.360	1.390	768,162	-0.09(-6.08%)
Mar 10, 2026	1.620	1.630	1.465	1.480	684,988	-0.17(-10.30%)
Mar 09, 2026	1.410	1.670	1.360	1.650	3,886,148	+0.22(+15.38%)
Mar 06, 2026	1.360	1.450	1.310	1.430	1,121,588	+0.04(+2.88%)
Mar 05, 2026	1.460	1.500	1.355	1.390	1,469,924	-0.08(-5.44%)
Mar 04, 2026	1.580	1.591	1.410	1.470	1,356,306	-0.10(-6.37%)
Mar 03, 2026	1.650	1.650	1.520	1.570	1,175,088	-0.09(-5.42%)
Mar 02, 2026	1.830	1.880	1.580	1.660	1,384,527	-0.20(-10.75%)
Feb 27, 2026	2.140	2.200	1.820	1.860	1,288,132	-0.24(-11.43%)
Feb 26, 2026	2.050	2.100	1.940	2.100	890,554	+0.06(+2.94%)
Feb 25, 2026	1.980	2.080	1.940	2.040	1,142,499	+0.07(+3.55%)
Feb 24, 2026	2.010	2.020	1.920	1.970	608,549	-0.04(-1.99%)
Feb 23, 2026	1.850	2.030	1.835	2.010	721,638	+0.12(+6.35%)
Feb 20, 2026	1.910	1.980	1.865	1.890	511,537	-0.03(-1.56%)
Feb 19, 2026	1.850	1.940	1.825	1.920	456,359	+0.07(+3.78%)
Feb 18, 2026	1.830	1.929	1.820	1.850	626,684	+0.02(+1.09%)
Feb 17, 2026	1.870	1.900	1.810	1.830	474,295	-0.03(-1.61%)
Feb 13, 2026	1.900	1.965	1.860	1.860	405,644	-0.04(-2.11%)
Feb 12, 2026	2.030	2.045	1.885	1.900	552,972	-0.12(-5.94%)
Feb 11, 2026	2.100	2.210	1.970	2.020	497,209	-0.07(-3.35%)
Feb 10, 2026	2.210	2.305	2.090	2.090	529,150	-0.12(-5.43%)
Feb 09, 2026	2.270	2.270	2.080	2.210	420,628	-0.05(-2.21%)
Feb 06, 2026	2.070	2.280	2.070	2.260	2,016,081	+0.22(+10.78%)
Feb 05, 2026	2.110	2.155	2.040	2.040	492,447	-0.08(-3.77%)
Feb 04, 2026	2.090	2.125	2.015	2.120	741,125	+0.03(+1.44%)
Feb 03, 2026	2.260	2.310	2.065	2.090	964,296	-0.17(-7.52%)
Feb 02, 2026	2.340	2.415	2.247	2.260	863,298	-0.06(-2.59%)
Jan 30, 2026	2.290	2.360	2.265	2.320	540,347	+0.02(+0.87%)
Jan 29, 2026	2.410	2.410	2.280	2.300	620,691	-0.10(-4.17%)
Jan 28, 2026	2.540	2.570	2.380	2.400	389,595	-0.14(-5.51%)
Jan 27, 2026	2.510	2.550	2.410	2.540	534,817	+0.04(+1.60%)
Jan 26, 2026	2.580	2.630	2.475	2.500	469,565	-0.08(-3.10%)
Jan 23, 2026	2.640	2.740	2.565	2.580	587,007	-0.11(-4.09%)
Jan 22, 2026	2.700	2.745	2.630	2.690	478,115	+0.08(+3.07%)
Jan 21, 2026	2.610	2.715	2.575	2.610	439,766	+0.01(+0.38%)
Jan 20, 2026	2.580	2.635	2.560	2.600	427,045	-0.04(-1.52%)
Jan 16, 2026	2.650	2.700	2.595	2.640	385,208	-0.01(-0.38%)
Jan 15, 2026	2.700	2.750	2.640	2.650	631,662	-0.05(-1.85%)
Jan 14, 2026	2.670	2.755	2.565	2.700	711,836	-0.01(-0.37%)
Jan 13, 2026	2.840	2.990	2.675	2.710	885,360	-0.09(-3.21%)
Jan 12, 2026	2.870	2.960	2.775	2.800	567,011	-0.10(-3.45%)
Jan 09, 2026	2.990	3.000	2.760	2.900	665,402	-0.06(-2.03%)
Jan 08, 2026	2.820	3.060	2.770	2.960	583,394	+0.10(+3.50%)
Jan 07, 2026	2.890	2.960	2.800	2.860	510,907	-0.06(-2.05%)
Jan 06, 2026	2.630	2.930	2.586	2.920	1,338,354	+0.28(+10.61%)
Jan 05, 2026	2.520	2.705	2.470	2.640	1,242,745	+0.14(+5.60%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices