Treace Medical Concepts Inc (TMCI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 3.03571428571 | 5.6 | 5.85 | 5.14 | 718529 | 5.48589699 | CS |
| 4 | -0.56 | -8.8467614534 | 6.33 | 6.35 | 4.95 | 613048 | 5.41300868 | CS |
| 12 | -0.82 | -12.4430955994 | 6.59 | 8.7 | 4.95 | 791179 | 6.61466178 | CS |
| 26 | -5.94 | -50.7258753202 | 11.71 | 13.24 | 3.92 | 1026378 | 6.1845638 | CS |
| 52 | -6.68 | -53.6546184739 | 12.45 | 15.98 | 3.92 | 906764 | 8.06921464 | CS |
| 156 | -23.23 | -80.1034482759 | 29 | 29.45 | 3.92 | 515042 | 13.43814924 | CS |
| 260 | -18.73 | -76.4489795918 | 24.5 | 37.17 | 3.92 | 483835 | 14.5612393 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727476500 | 5.7699999 | -0.03 | -0.52 | 5.91 | 6.07 | 5.74 | 632633 |
| 1727390100 | 5.8 | 0.46 | 8.61 | 5.45 | 5.85 | 5.39 | 889784 |
| 1727303700 | 5.34 | -0.09 | -1.66 | 5.43 | 5.43 | 5.15 | 530748 |
| 1727217300 | 5.43 | 0.14 | 2.65 | 5.2 | 5.47 | 5.14 | 676208 |
| 1727130900 | 5.29 | -0.15 | -2.76 | 5.44 | 5.49 | 5.211 | 637292 |
| 1726871700 | 5.44 | -0.16 | -2.86 | 5.6 | 5.6 | 5.385 | 858612 |
| 1726785300 | 5.6 | 0.12 | 2.19 | 5.69 | 5.8099999 | 5.53 | 658801 |
| 1726698900 | 5.48 | 0.27 | 5.18 | 5.45 | 5.8399 | 5.38 | 1298607 |
| 1726612500 | 5.21 | 0.2 | 3.99 | 5.03 | 5.54 | 5.03 | 752500 |
| 1726526100 | 5.01 | -0.11 | -2.15 | 5.15 | 5.25 | 4.95 | 519714 |
| 1726266900 | 5.12 | 0.06 | 1.19 | 5.12 | 5.33 | 5.075 | 491238 |
| 1726180500 | 5.0599999 | -0.11 | -2.13 | 5.21 | 5.415 | 5.05 | 402312 |
| 1726094100 | 5.17 | -0.05 | -0.96 | 5.22 | 5.23 | 4.97 | 415655 |
| 1726007700 | 5.22 | 0.03 | 0.58 | 5.21 | 5.39 | 5.12 | 496338 |
| 1725921300 | 5.19 | -0.14 | -2.63 | 5.37 | 5.46 | 5.105 | 571371 |
| 1725662100 | 5.33 | -0.12 | -2.20 | 5.43 | 5.44 | 5.13 | 617313 |
| 1725575700 | 5.45 | -0.25 | -4.39 | 5.71 | 5.71 | 5.45 | 587519 |
| 1725489300 | 5.7 | -0.02 | -0.35 | 5.7 | 5.8099999 | 5.532 | 395033 |
| 1725402900 | 5.72 | -0.45 | -7.29 | 6.07 | 6.13 | 5.67 | 502430 |
| 1725057300 | 6.17 | -0.1 | -1.59 | 6.33 | 6.35 | 6.15 | 346431 |
| 1724970900 | 6.2699999 | 0 | 0.00 | 6.32 | 6.47 | 6.23 | 362455 |
| 1724884500 | 6.2699999 | 0.13 | 2.12 | 6.1 | 6.39 | 6 | 361976 |
| 1724798100 | 6.14 | -0.14 | -2.23 | 6.21 | 6.23 | 6.1 | 362517 |
| 1724711700 | 6.28 | -0.14 | -2.18 | 6.42 | 6.51 | 6.18 | 492705 |
| 1724452500 | 6.42 | 0.22 | 3.55 | 6.3099999 | 6.65 | 6.28 | 581433 |
| 1724366100 | 6.2 | -0.25 | -3.88 | 6.45 | 6.5199999 | 6.105 | 360530 |
| 1724279700 | 6.45 | 0.15 | 2.38 | 6.33 | 6.5199999 | 6.19 | 628037 |
| 1724193300 | 6.3 | -0.08 | -1.25 | 6.38 | 6.5 | 6.26 | 530964 |
| 1724106900 | 6.38 | 0.2 | 3.24 | 6.35 | 6.43 | 6.18 | 460981 |
| 1723847700 | 6.18 | 0.2 | 3.34 | 6.32 | 6.68 | 6.16 | 804689 |
| 1723761300 | 5.98 | 0.51 | 9.32 | 5.66 | 6.045 | 5.58 | 873298 |
| 1723674900 | 5.47 | -0.6 | -9.88 | 6.07 | 6.1384 | 5.36 | 883635 |
| 1723588500 | 6.07 | 0.38 | 6.68 | 5.8 | 6.18 | 5.6719 | 680060 |
| 1723502100 | 5.69 | -0.1 | -1.73 | 5.79 | 5.94 | 5.565 | 986007 |
| 1723242900 | 5.79 | -0.53 | -8.39 | 6.28 | 6.33 | 5.7699999 | 1105716 |
| 1723156500 | 6.32 | -0.18 | -2.77 | 6.62 | 6.66 | 6.12 | 1118541 |
| 1723070100 | 6.5 | -0.16 | -2.40 | 6.45 | 6.735 | 5.402 | 3524702 |
| 1722983700 | 6.66 | 0.33 | 5.21 | 6.4 | 6.75 | 6.24 | 710838 |
| 1722897300 | 6.33 | -0.27 | -4.09 | 6.14 | 6.41 | 5.98 | 1316608 |
| 1722638100 | 6.6 | 0.01 | 0.15 | 6.28 | 6.68 | 5.94 | 967003 |
| 1722551700 | 6.59 | -0.64 | -8.85 | 7.23 | 7.34 | 6.53 | 905940 |
| 1722465300 | 7.23 | -0.21 | -2.82 | 7.43 | 7.54 | 6.86 | 1177092 |
| 1722378900 | 7.44 | 0.16 | 2.20 | 7.22 | 7.495 | 7.12 | 691384 |
| 1722292500 | 7.28 | -0.44 | -5.70 | 7.67 | 7.789 | 7.24 | 802696 |
| 1722033300 | 7.72 | -0.11 | -1.40 | 7.95 | 7.96 | 7.55 | 510932 |
| 1721946900 | 7.83 | -0.06 | -0.76 | 7.87 | 8.205 | 7.7351 | 456752 |
| 1721860500 | 7.89 | -0.15 | -1.87 | 7.99 | 8.18 | 7.845 | 513097 |
| 1721774100 | 8.0399999 | 0.09 | 1.13 | 7.95 | 8.22 | 7.89 | 505786 |
| 1721687700 | 7.95 | 0.07 | 0.89 | 7.93 | 8.1 | 7.8 | 460959 |
| 1721428500 | 7.88 | -0.01 | -0.13 | 7.88 | 8.08 | 7.74 | 453863 |
| 1721342100 | 7.89 | -0.55 | -6.52 | 8.36 | 8.635 | 7.81 | 732745 |
| 1721255700 | 8.44 | -0.01 | -0.12 | 8.34 | 8.7 | 8.26 | 718698 |
| 1721169300 | 8.45 | 0.23 | 2.80 | 8.3 | 8.65 | 8.16 | 1180867 |
| 1721082900 | 8.22 | 0.1 | 1.23 | 8.2 | 8.38 | 7.94 | 1861273 |
| 1720823700 | 8.1199999 | -0.06 | -0.73 | 8.28 | 8.45 | 8.0399999 | 1109663 |
| 1720737300 | 8.18 | 0.73 | 9.80 | 7.67 | 8.46 | 7.58 | 2700766 |
| 1720650900 | 7.45 | 0.7 | 10.37 | 6.77 | 7.57 | 6.692 | 1798795 |
| 1720564500 | 6.75 | 0.09 | 1.35 | 6.67 | 6.79 | 6.54 | 447567 |
| 1720478100 | 6.66 | -0.08 | -1.19 | 6.74 | 7.1 | 6.6 | 517185 |
| 1720218900 | 6.74 | 0.13 | 1.97 | 6.59 | 6.74 | 6.45 | 372928 |
| 1720040640 | 6.61 | -0.02 | -0.30 | 6.5599999 | 6.8 | 6.5301 | 404871 |
| 1719959700 | 6.63 | 0.14 | 2.16 | 6.46 | 6.715 | 6.35 | 475588 |
| 1719873300 | 6.49 | -0.15 | -2.26 | 6.65 | 6.751 | 6.42 | 632152 |
| 1719614100 | 6.64 | 0 | 0.00 | 6.64 | 6.64 | 6.64 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
