2m 2m 2m 2m 2m 2m 2m
TREACE MED CNCPT (TMCI)
NASDAQ
$4.39+$0.04 (+1.04%)
Price as of Aug 21, 2026 7:30 PM EDT- $282.2MMarket Cap
- -43.64%1-Year Change
- Medical DevicesIndustry
TREACE MED CNCPT (TMCI)
$4.39+$0.04 (+1.04%)
- 1 Month+2.60%Low Price$4.00High Price$4.79
- 3 Months+52.82%Low Price$2.83High Price$4.79
- 1 Year-43.64%Low Price$1.20High Price$7.47
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/23/2026 | 3.98 | 4.55 | 3.97 | 4.49 | +11.97% | 1,269,390 |
06/22/2026 | 4.16 | 4.36 | 3.92 | 4.01 | -4.30% | 1,076,203 |
06/18/2026 | 4.13 | 4.38 | 4.05 | 4.19 | +4.49% | 1,452,307 |
06/17/2026 | 4.08 | 4.26 | 3.91 | 4.01 | -2.67% | 852,102 |
06/16/2026 | 3.91 | 4.27 | 3.76 | 4.12 | +5.10% | 795,529 |
06/15/2026 | 4.12 | 4.17 | 3.80 | 3.92 | -3.45% | 858,134 |
06/12/2026 | 4.24 | 4.47 | 4.01 | 4.06 | +3.84% | 1,005,270 |
06/11/2026 | 4.17 | 4.25 | 3.81 | 3.91 | -7.57% | 1,298,951 |
06/10/2026 | 3.81 | 4.34 | 3.73 | 4.23 | +13.40% | 744,941 |
06/09/2026 | 3.56 | 3.75 | 3.39 | 3.73 | +5.67% | 364,060 |
06/08/2026 | 3.56 | 3.68 | 3.45 | 3.53 | +0.57% | 379,973 |
06/05/2026 | 3.55 | 3.74 | 3.50 | 3.51 | -4.88% | 494,145 |
06/04/2026 | 3.42 | 3.73 | 3.39 | 3.69 | +8.53% | 786,953 |
06/03/2026 | 3.40 | 3.50 | 3.30 | 3.40 | -2.02% | 606,599 |
06/02/2026 | 3.74 | 3.80 | 3.46 | 3.47 | -3.61% | 718,144 |
06/01/2026 | 3.47 | 3.66 | 3.42 | 3.60 | +4.05% | 801,358 |
05/29/2026 | 3.36 | 3.53 | 3.29 | 3.46 | +12.34% | 812,896 |
05/28/2026 | 2.88 | 3.12 | 2.82 | 3.08 | +6.21% | 443,753 |
05/27/2026 | 2.83 | 2.97 | 2.80 | 2.90 | +2.47% | 423,850 |
05/26/2026 | 2.83 | 2.87 | 2.73 | 2.83 | +1.80% | 391,572 |
05/22/2026 | 2.84 | 2.90 | 2.74 | 2.78 | -2.11% | 334,396 |
05/21/2026 | 2.83 | 2.85 | 2.74 | 2.84 | +0.71% | 242,106 |
05/20/2026 | 2.72 | 2.88 | 2.58 | 2.82 | +3.68% | 635,067 |
05/19/2026 | 2.74 | 2.99 | 2.53 | 2.72 | -1.09% | 853,571 |
05/18/2026 | 2.64 | 2.81 | 2.57 | 2.75 | +3.38% | 946,221 |
05/15/2026 | 2.88 | 2.94 | 2.61 | 2.66 | -3.97% | 985,829 |
05/14/2026 | 2.57 | 2.85 | 2.49 | 2.77 | +9.49% | 1,189,789 |
05/13/2026 | 2.31 | 2.56 | 2.24 | 2.53 | +10.24% | 797,305 |
05/12/2026 | 1.94 | 2.36 | 1.91 | 2.30 | +18.30% | 939,569 |
05/11/2026 | 2.02 | 2.02 | 1.81 | 1.94 | -3.48% | 364,973 |
05/08/2026 | 2.11 | 2.23 | 1.88 | 2.01 | +4.69% | 763,875 |
05/08/2026 |
-$0.28 Earnings | |||||
05/07/2026 | 1.91 | 1.99 | 1.87 | 1.92 | -0.52% | 378,455 |
05/06/2026 | 1.91 | 1.97 | 1.84 | 1.93 | +2.66% | 184,052 |
05/05/2026 | 1.83 | 1.89 | 1.78 | 1.88 | +2.73% | 287,309 |
05/04/2026 | 1.86 | 1.88 | 1.78 | 1.83 | -1.61% | 239,450 |
05/01/2026 | 1.82 | 1.88 | 1.74 | 1.86 | +2.76% | 330,004 |
04/30/2026 | 1.77 | 1.96 | 1.72 | 1.81 | +1.69% | 259,413 |
04/29/2026 | 1.88 | 1.89 | 1.72 | 1.78 | -6.81% | 380,485 |
04/28/2026 | 1.89 | 1.96 | 1.87 | 1.91 | -0.52% | 329,570 |
04/27/2026 | 2.00 | 2.01 | 1.91 | 1.92 | -3.03% | 355,096 |
04/24/2026 | 1.81 | 1.98 | 1.79 | 1.98 | +8.79% | 334,504 |
04/23/2026 | 1.89 | 1.91 | 1.75 | 1.82 | -2.67% | 446,824 |
04/22/2026 | 1.85 | 1.94 | 1.82 | 1.87 | +2.19% | 364,048 |
04/21/2026 | 1.97 | 2.01 | 1.81 | 1.83 | -7.11% | 362,395 |
04/20/2026 | 1.94 | 2.01 | 1.90 | 1.97 | +1.55% | 484,555 |
04/17/2026 | 1.89 | 1.98 | 1.86 | 1.94 | +3.74% | 552,254 |
04/16/2026 | 2.22 | 2.27 | 1.84 | 1.87 | -16.14% | 826,968 |
04/15/2026 | 2.16 | 2.30 | 2.08 | 2.23 | +4.69% | 775,930 |
04/14/2026 | 2.02 | 2.14 | 1.98 | 2.13 | +5.97% | 1,141,494 |
04/13/2026 | 1.77 | 2.04 | 1.76 | 2.01 | +11.05% | 1,197,063 |
04/10/2026 | 1.52 | 2.15 | 1.50 | 1.81 | +18.30% | 10,542,181 |
04/09/2026 | 1.37 | 1.55 | 1.32 | 1.53 | +9.29% | 633,159 |
04/08/2026 | 1.41 | 1.44 | 1.32 | 1.40 | +4.48% | 272,534 |
04/07/2026 | 1.42 | 1.42 | 1.33 | 1.34 | -6.94% | 189,280 |
04/06/2026 | 1.44 | 1.46 | 1.41 | 1.44 | -0.69% | 247,486 |
04/02/2026 | 1.40 | 1.46 | 1.32 | 1.45 | +2.84% | 332,297 |