Treace Medical Concepts Inc (TMCI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -4.89361702128 | 9.4 | 10.03 | 8.185 | 614438 | 9.32778458 | CS |
| 4 | -0.81 | -8.30769230769 | 9.75 | 10.79 | 8.185 | 418599 | 9.83705307 | CS |
| 12 | 0.95 | 11.8898623279 | 7.99 | 10.79 | 6.69 | 364856 | 9.0085821 | CS |
| 26 | 2.87 | 47.2817133443 | 6.07 | 10.79 | 4.54 | 484151 | 7.22445519 | CS |
| 52 | -4.49 | -33.4326135517 | 13.43 | 13.8 | 3.92 | 741398 | 6.78489452 | CS |
| 156 | -11.88 | -57.060518732 | 20.82 | 27.97 | 3.92 | 541180 | 12.26993121 | CS |
| 260 | -15.56 | -63.5102040816 | 24.5 | 37.17 | 3.92 | 481199 | 13.84652447 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 8.94 | -0.19 | -2.08 | 8.7 | 9.03 | 8.185 | 836877 |
| 1740699300 | 9.13 | -0.57 | -5.88 | 9.71 | 9.86 | 9.06 | 694852 |
| 1740612900 | 9.7 | 0.09 | 0.94 | 9.64 | 10.03 | 9.36 | 497852 |
| 1740526500 | 9.61 | 0.02 | 0.21 | 9.76 | 9.91 | 9.51 | 482812 |
| 1740440100 | 9.59 | 0.22 | 2.35 | 9.4 | 9.6298999 | 9.15 | 527348 |
| 1740180900 | 9.3699999 | -0.29 | -3.00 | 9.7 | 9.96 | 9.32 | 257560 |
| 1740094500 | 9.66 | -0.39 | -3.88 | 10.08 | 10.08 | 9.65 | 255344 |
| 1740008100 | 10.05 | -0.18 | -1.76 | 10.13 | 10.3 | 9.84 | 249998 |
| 1739921700 | 10.23 | 0.16 | 1.54 | 10.09 | 10.27 | 9.97 | 217954 |
| 1739576100 | 10.075 | -0.01 | -0.05 | 10.23 | 10.23 | 9.955 | 179169 |
| 1739489700 | 10.08 | 0.26 | 2.65 | 9.95 | 10.09 | 9.69 | 182224 |
| 1739403300 | 9.82 | -0.18 | -1.80 | 9.7899999 | 10 | 9.705 | 229825 |
| 1739316900 | 10 | -0.23 | -2.25 | 10.12 | 10.4 | 9.82 | 235716 |
| 1739230500 | 10.23 | -0.02 | -0.20 | 10.29 | 10.455 | 10.04 | 418507 |
| 1738971300 | 10.25 | -0.03 | -0.29 | 10.28 | 10.4 | 9.95 | 415807 |
| 1738884900 | 10.28 | -0.26 | -2.47 | 10.57 | 10.63 | 10.16 | 400073 |
| 1738798500 | 10.54 | 0.03 | 0.29 | 10.51 | 10.79 | 10.19 | 410152 |
| 1738712100 | 10.51 | 0.82 | 8.46 | 10.47 | 10.57 | 9.965 | 1039258 |
| 1738625700 | 9.69 | -0.36 | -3.58 | 9.83 | 10 | 9.64 | 314115 |
| 1738366500 | 10.05 | 0.02 | 0.20 | 10.12 | 10.35 | 9.91 | 318192 |
| 1738280100 | 10.03 | -0.39 | -3.74 | 10.56 | 10.605 | 9.9549 | 428090 |
| 1738193700 | 10.42 | 0.97 | 10.21 | 9.52 | 10.72 | 9.41 | 1101230 |
| 1738107300 | 9.455 | -0.25 | -2.53 | 9.68 | 9.69 | 9.25 | 326295 |
| 1738020900 | 9.7 | 0.48 | 5.21 | 9.24 | 9.96 | 9.13 | 750558 |
| 1737761700 | 9.22 | -0.21 | -2.23 | 9.31 | 9.5399999 | 9.1 | 434862 |
| 1737675300 | 9.43 | 0 | 0.00 | 9.43 | 9.43 | 9.43 | 0 |
| 1737588900 | 9.43 | 0.16 | 1.73 | 9.13 | 9.74 | 9.13 | 575984 |
| 1737502500 | 9.27 | 0.56 | 6.43 | 8.7 | 9.28 | 8.68 | 342720 |
| 1737156900 | 8.71 | 0.46 | 5.58 | 8.43 | 8.86 | 8.23 | 391872 |
| 1737070500 | 8.25 | -0.22 | -2.60 | 8.45 | 8.47 | 8.16 | 279173 |
| 1736984100 | 8.47 | 0.46 | 5.74 | 8.22 | 8.64 | 8.22 | 289065 |
| 1736897700 | 8.01 | -0.35 | -4.19 | 8.45 | 8.57 | 7.74 | 477419 |
| 1736811300 | 8.36 | 1.06 | 14.52 | 7.25 | 8.52 | 7.25 | 565287 |
| 1736552100 | 7.3 | -0.27 | -3.57 | 7.21 | 7.42 | 7.16 | 307072 |
| 1736379300 | 7.57 | -0.08 | -1.05 | 7.48 | 7.6 | 7.36 | 232633 |
| 1736292900 | 7.65 | -0.14 | -1.80 | 7.8 | 7.96 | 7.5335 | 198119 |
| 1736206500 | 7.79 | -0.11 | -1.39 | 7.92 | 8.05 | 7.75 | 280752 |
| 1735947300 | 7.9 | 0.03 | 0.38 | 7.92 | 8.07 | 7.76 | 237621 |
| 1735860900 | 7.87 | 0.43 | 5.78 | 7.52 | 7.9 | 7.45 | 275800 |
| 1735688100 | 7.44 | 0.56 | 8.14 | 7.11 | 7.61 | 7.07 | 466782 |
| 1735601700 | 6.88 | -0.1 | -1.43 | 6.96 | 6.98 | 6.69 | 223352 |
| 1735342500 | 6.98 | -0.1 | -1.41 | 6.9161 | 7.1 | 6.72 | 204598 |
| 1735256100 | 7.08 | 0.11 | 1.58 | 6.89 | 7.12 | 6.77 | 194156 |
| 1735077840 | 6.97 | 0.01 | 0.14 | 6.97 | 7.03 | 6.8087 | 71135 |
| 1734996900 | 6.96 | 0 | 0.00 | 6.97 | 7.05 | 6.84 | 177645 |
| 1734737700 | 6.96 | 0.06 | 0.87 | 6.9 | 7.11 | 6.87 | 260301 |
| 1734651300 | 6.9 | -0.04 | -0.58 | 7.095 | 7.095 | 6.75 | 276202 |
| 1734564900 | 6.94 | -0.52 | -6.91 | 7.44 | 7.46 | 6.83 | 287051 |
| 1734478500 | 7.455 | -0.14 | -1.78 | 7.67 | 7.75 | 7.4 | 252536 |
| 1734392100 | 7.59 | 0.09 | 1.20 | 7.445 | 7.67 | 7.43 | 268362 |
| 1734132900 | 7.5 | -0.13 | -1.70 | 7.51 | 7.62 | 7.36 | 225489 |
| 1734046500 | 7.63 | -0.2 | -2.55 | 7.87 | 7.9 | 7.62 | 175116 |
| 1733960100 | 7.83 | -0.07 | -0.89 | 7.995 | 8.08 | 7.805 | 204305 |
| 1733873700 | 7.9 | -0.02 | -0.25 | 7.88 | 8.01 | 7.63 | 317573 |
| 1733787300 | 7.92 | -0.01 | -0.13 | 7.98 | 8.08 | 7.73 | 168400 |
| 1733528100 | 7.93 | 0.18 | 2.32 | 7.81 | 8 | 7.78 | 197317 |
| 1733441700 | 7.75 | -0.31 | -3.85 | 8.08 | 8.19 | 7.64 | 295759 |
| 1733355300 | 8.06 | -0.49 | -5.73 | 8.525 | 8.65 | 8.015 | 450958 |
| 1733268900 | 8.55 | -0.23 | -2.62 | 8.66 | 8.68 | 8.36 | 345426 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
