2m 2m 2m 2m 2m 2m 2m
TREACE MED CNCPT (TMCI)
NASDAQ
$5.05+$0.17 (+3.48%)
Price as of Nov 11, 2026 7:55 PM EST- $319.9MMarket Cap
- 45.24%1-Year Change
- Medical DevicesIndustry
TREACE MED CNCPT (TMCI)
$5.05+$0.17 (+3.48%)
- 1 Month+23.54%Low Price$3.87High Price$5.06
- 3 Months+4.50%Low Price$3.87High Price$5.06
- 1 Year+45.24%Low Price$1.20High Price$5.06
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/10/2026 | 4.78 | 5.15 | 4.67 | 4.88 | +2.09% | 580,753 |
11/09/2026 | 4.49 | 5.22 | 4.48 | 4.78 | +18.61% | 1,094,543 |
11/06/2026 | 3.95 | 4.23 | 3.42 | 4.03 | -3.59% | 596,716 |
11/06/2026 |
-$0.19 Earnings | |||||
11/05/2026 | 4.48 | 4.50 | 3.96 | 4.18 | -7.11% | 323,977 |
11/04/2026 | 4.38 | 4.75 | 4.38 | 4.50 | +5.14% | 270,643 |
11/03/2026 | 4.28 | 4.38 | 4.21 | 4.28 | +0.23% | 212,772 |
11/02/2026 | 4.45 | 4.82 | 4.24 | 4.27 | -3.61% | 168,847 |
10/30/2026 | 5.06 | 5.07 | 4.35 | 4.43 | -12.45% | 290,596 |
10/29/2026 | 4.90 | 5.25 | 4.90 | 5.06 | +4.76% | 368,086 |
10/28/2026 | 4.46 | 4.84 | 4.37 | 4.83 | +6.15% | 188,467 |
10/27/2026 | 4.46 | 4.56 | 4.35 | 4.55 | +2.94% | 180,893 |
10/26/2026 | 4.27 | 4.43 | 4.25 | 4.42 | +3.51% | 157,213 |
10/23/2026 | 4.29 | 4.29 | 4.07 | 4.27 | -0.23% | 213,110 |
10/22/2026 | 4.14 | 4.30 | 4.14 | 4.28 | +3.38% | 250,321 |
10/21/2026 | 4.05 | 4.14 | 3.85 | 4.14 | +1.72% | 196,643 |
10/20/2026 | 3.92 | 4.09 | 3.88 | 4.07 | +4.90% | 184,223 |
10/19/2026 | 3.92 | 3.95 | 3.83 | 3.88 | +0.26% | 144,289 |
10/16/2026 | 4.10 | 4.12 | 3.87 | 3.87 | -6.07% | 131,741 |
10/15/2026 | 4.04 | 4.21 | 4.04 | 4.12 | +1.98% | 261,911 |
10/14/2026 | 4.05 | 4.21 | 4.02 | 4.04 | -1.46% | 220,231 |
10/13/2026 | 4.10 | 4.16 | 4.05 | 4.10 | 0.00% | 112,186 |
10/12/2026 | 3.95 | 4.15 | 3.92 | 4.10 | +3.80% | 124,309 |
10/09/2026 | 3.88 | 4.07 | 3.84 | 3.95 | +1.94% | 161,174 |
10/08/2026 | 3.87 | 3.92 | 3.78 | 3.88 | -0.39% | 233,802 |
10/07/2026 | 3.98 | 4.12 | 3.82 | 3.89 | -2.75% | 250,352 |
10/06/2026 | 4.53 | 4.53 | 3.98 | 4.00 | -10.71% | 652,133 |
10/05/2026 | 4.40 | 4.54 | 4.24 | 4.48 | +2.05% | 210,745 |
10/02/2026 | 4.37 | 4.41 | 4.22 | 4.39 | +1.39% | 154,671 |
10/01/2026 | 4.42 | 4.44 | 4.26 | 4.33 | -2.48% | 183,058 |
09/30/2026 | 4.62 | 4.62 | 4.43 | 4.44 | -3.90% | 157,606 |
09/29/2026 | 4.48 | 4.63 | 4.41 | 4.62 | +3.13% | 141,679 |
09/28/2026 | 4.49 | 4.50 | 4.39 | 4.48 | -0.44% | 169,562 |
09/25/2026 | 4.55 | 4.65 | 4.44 | 4.50 | -0.88% | 210,501 |
09/24/2026 | 4.51 | 4.63 | 4.41 | 4.54 | +0.67% | 148,132 |
09/23/2026 | 4.56 | 4.67 | 4.41 | 4.51 | -1.74% | 318,066 |
09/22/2026 | 4.48 | 4.67 | 4.45 | 4.59 | +2.46% | 395,991 |
09/21/2026 | 4.54 | 4.54 | 4.38 | 4.48 | -0.22% | 316,749 |
09/18/2026 | 4.57 | 4.68 | 4.47 | 4.49 | -0.88% | 344,759 |
09/17/2026 | 4.66 | 4.66 | 4.48 | 4.53 | -0.66% | 196,671 |
09/16/2026 | 4.57 | 4.63 | 4.49 | 4.56 | -0.44% | 165,593 |
09/15/2026 | 4.58 | 4.62 | 4.43 | 4.58 | -1.08% | 161,521 |
09/14/2026 | 4.44 | 4.67 | 4.44 | 4.63 | +2.66% | 230,244 |
09/11/2026 | 4.56 | 4.56 | 4.37 | 4.51 | +3.68% | 147,536 |
09/10/2026 | 4.46 | 4.52 | 4.31 | 4.35 | -3.97% | 223,501 |
09/09/2026 | 4.62 | 4.73 | 4.50 | 4.53 | -2.16% | 113,556 |
09/08/2026 | 4.75 | 4.85 | 4.52 | 4.63 | -3.74% | 267,916 |
09/04/2026 | 4.82 | 4.89 | 4.72 | 4.81 | -1.43% | 231,834 |
09/03/2026 | 4.74 | 4.93 | 4.66 | 4.88 | +3.83% | 275,358 |
09/02/2026 | 4.59 | 4.86 | 4.57 | 4.70 | +2.17% | 172,390 |
09/01/2026 | 4.65 | 4.69 | 4.55 | 4.60 | -2.13% | 254,456 |
08/31/2026 | 4.60 | 4.79 | 4.58 | 4.70 | +1.08% | 260,961 |
08/28/2026 | 4.65 | 4.79 | 4.55 | 4.65 | +1.09% | 237,099 |
08/27/2026 | 4.72 | 4.78 | 4.41 | 4.60 | -2.54% | 226,045 |
08/26/2026 | 4.78 | 4.80 | 4.59 | 4.72 | -1.87% | 217,751 |
08/25/2026 | 4.70 | 5.01 | 4.58 | 4.81 | +10.07% | 595,110 |
08/24/2026 | 4.34 | 4.40 | 4.25 | 4.37 | +0.69% | 348,149 |
08/21/2026 | 4.46 | 4.54 | 4.28 | 4.34 | -2.69% | 277,510 |
08/20/2026 | 4.50 | 4.51 | 4.30 | 4.46 | -2.19% | 271,101 |
08/19/2026 | 4.46 | 4.62 | 4.37 | 4.56 | +2.47% | 398,356 |
08/18/2026 | 4.46 | 4.66 | 4.41 | 4.45 | -1.11% | 227,164 |
08/17/2026 | 4.74 | 4.75 | 4.47 | 4.50 | -6.05% | 193,260 |
08/14/2026 | 4.52 | 4.79 | 4.48 | 4.79 | +6.21% | 245,390 |
08/13/2026 | 4.75 | 4.85 | 4.46 | 4.51 | -5.05% | 783,912 |
08/12/2026 | 4.72 | 4.83 | 4.50 | 4.75 | +0.21% | 459,880 |
08/11/2026 | 4.65 | 4.86 | 4.61 | 4.74 | +1.50% | 472,387 |
08/10/2026 | 4.81 | 4.90 | 4.36 | 4.67 | -1.89% | 644,139 |
08/07/2026 | 5.13 | 5.20 | 4.47 | 4.76 | +8.68% | 880,021 |
08/07/2026 |
-$0.24 Earnings | |||||
08/06/2026 | 4.75 | 4.75 | 4.32 | 4.38 | -8.37% | 667,213 |
08/05/2026 | 4.73 | 4.83 | 4.39 | 4.78 | +0.84% | 685,388 |
08/04/2026 | 4.76 | 4.86 | 4.63 | 4.74 | +1.28% | 286,642 |
08/03/2026 | 4.32 | 4.74 | 4.28 | 4.68 | +8.58% | 373,774 |
07/31/2026 | 4.35 | 4.45 | 4.13 | 4.31 | -1.60% | 208,516 |
07/30/2026 | 4.03 | 4.40 | 4.03 | 4.38 | +8.42% | 289,441 |
07/29/2026 | 4.01 | 4.12 | 3.94 | 4.04 | +0.75% | 431,567 |
07/28/2026 | 4.14 | 4.19 | 3.95 | 4.01 | -1.72% | 377,571 |
07/27/2026 | 4.06 | 4.22 | 3.98 | 4.08 | +2.00% | 237,570 |
07/24/2026 | 4.10 | 4.10 | 3.93 | 4.00 | -1.23% | 242,329 |
07/23/2026 | 3.87 | 4.06 | 3.85 | 4.05 | +2.02% | 272,699 |
07/22/2026 | 4.21 | 4.21 | 3.93 | 3.97 | -6.15% | 452,474 |
07/21/2026 | 4.23 | 4.29 | 4.15 | 4.23 | 0.00% | 233,003 |
07/20/2026 | 4.35 | 4.40 | 4.15 | 4.23 | -1.63% | 250,627 |
07/17/2026 | 4.39 | 4.39 | 4.05 | 4.30 | -2.93% | 369,216 |
07/16/2026 | 4.40 | 4.75 | 4.37 | 4.43 | +0.68% | 412,796 |
07/15/2026 | 4.43 | 4.61 | 4.36 | 4.40 | -0.90% | 344,717 |
07/14/2026 | 4.56 | 4.58 | 4.15 | 4.44 | -3.06% | 553,226 |
07/13/2026 | 4.33 | 4.74 | 4.31 | 4.58 | +6.02% | 711,461 |
07/10/2026 | 4.64 | 4.64 | 4.27 | 4.32 | -7.30% | 431,318 |
07/09/2026 | 4.24 | 4.67 | 4.22 | 4.66 | +8.88% | 475,518 |
07/08/2026 | 4.34 | 4.36 | 4.17 | 4.28 | -2.95% | 480,749 |
07/07/2026 | 4.63 | 4.70 | 4.39 | 4.41 | -3.29% | 624,865 |
07/06/2026 | 4.16 | 4.62 | 4.13 | 4.56 | +8.31% | 662,392 |
07/02/2026 | 4.29 | 4.43 | 4.11 | 4.21 | -0.47% | 460,661 |
07/01/2026 | 3.94 | 4.31 | 3.94 | 4.23 | +6.28% | 493,356 |
06/30/2026 | 4.25 | 4.35 | 3.84 | 3.98 | -6.79% | 1,146,368 |
06/29/2026 | 4.52 | 4.56 | 4.24 | 4.27 | -4.26% | 1,060,259 |
06/26/2026 | 4.40 | 4.78 | 4.39 | 4.46 | +0.22% | 7,003,259 |
06/25/2026 | 4.16 | 4.49 | 4.11 | 4.45 | +7.75% | 662,195 |
06/24/2026 | 4.48 | 4.73 | 4.05 | 4.13 | -8.02% | 1,780,738 |