Treace Medical Concepts Inc (TMCI)
7.5000 -0.1300 (-1.70%)
Treace Medical Concepts Inc is a medical technology company focused on developing and commercializing innovative solutions for foot and ankle surgery. The company specializes in advanced surgical techniques and devices aimed at improving patient outcomes, particularly in conditions such as bunions and other foot deformities. Treace Medical provides surgeons with minimally invasive products that enhance the precision and efficiency of surgical procedures, ultimately helping patients achieve quicker recovery times and improved mobility. Through ongoing research and development, Treace Medical strives to remain at the forefront of the orthopedic medical device industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 7.60 | 7.63 | 7.36 | 7.50 | 235,693 | 7.50 |
| 12/12/2024 | 7.78 | 7.90 | 7.62 | 7.63 | 180,850 | 7.63 |
| 12/11/2024 | 8.06 | 8.08 | 7.80 | 7.83 | 207,184 | 7.83 |
| 12/10/2024 | 7.89 | 8.01 | 7.63 | 7.90 | 319,143 | 7.90 |
| 12/09/2024 | 7.99 | 8.08 | 7.73 | 7.92 | 170,258 | 7.92 |
| 12/06/2024 | 7.82 | 8.00 | 7.75 | 7.93 | 201,870 | 7.93 |
| 12/05/2024 | 8.08 | 8.19 | 7.64 | 7.75 | 295,905 | 7.75 |
| 12/04/2024 | 8.58 | 8.65 | 8.02 | 8.06 | 453,438 | 8.06 |
| 12/03/2024 | 8.78 | 8.78 | 8.36 | 8.55 | 354,547 | 8.55 |
| 12/02/2024 | 8.53 | 8.83 | 8.43 | 8.78 | 380,496 | 8.78 |
| 11/29/2024 | 8.64 | 8.73 | 8.38 | 8.52 | 177,281 | 8.52 |
| 11/27/2024 | 8.36 | 8.60 | 8.36 | 8.56 | 266,137 | 8.56 |
| 11/26/2024 | 8.27 | 8.75 | 8.17 | 8.28 | 834,083 | 8.28 |
| 11/25/2024 | 7.99 | 8.48 | 7.87 | 8.29 | 1,853,868 | 8.29 |
| 11/22/2024 | 7.97 | 8.02 | 7.75 | 7.83 | 329,148 | 7.83 |
| 11/21/2024 | 8.06 | 8.06 | 7.74 | 7.94 | 309,621 | 7.94 |
| 11/20/2024 | 7.72 | 8.01 | 7.59 | 7.98 | 427,082 | 7.98 |
| 11/19/2024 | 7.25 | 7.79 | 7.21 | 7.76 | 452,589 | 7.76 |
| 11/18/2024 | 7.62 | 7.68 | 7.36 | 7.37 | 391,068 | 7.37 |
| 11/15/2024 | 7.66 | 7.88 | 7.61 | 7.61 | 440,495 | 7.61 |
| 11/14/2024 | 7.89 | 7.98 | 7.58 | 7.63 | 452,016 | 7.63 |
| 11/13/2024 | 8.13 | 8.22 | 7.85 | 7.92 | 484,394 | 7.92 |
| 11/12/2024 | 8.20 | 8.37 | 7.94 | 8.04 | 686,539 | 8.04 |
| 11/11/2024 | 8.16 | 8.30 | 7.93 | 8.29 | 392,290 | 8.29 |
| 11/08/2024 | 7.90 | 8.13 | 7.73 | 8.04 | 698,009 | 8.04 |
| 11/07/2024 | 7.82 | 7.94 | 7.38 | 7.90 | 1,993,076 | 7.90 |
| 11/06/2024 | 7.20 | 7.88 | 6.89 | 7.78 | 3,205,469 | 7.78 |
| 11/05/2024 | 5.40 | 5.91 | 5.37 | 5.76 | 1,452,822 | 5.76 |
| 11/04/2024 | 4.77 | 5.58 | 4.70 | 5.43 | 1,141,115 | 5.43 |
| 11/01/2024 | 4.72 | 4.88 | 4.66 | 4.78 | 684,694 | 4.78 |
| 10/31/2024 | 4.76 | 4.81 | 4.54 | 4.66 | 643,296 | 4.66 |
| 10/30/2024 | 4.81 | 5.06 | 4.71 | 4.79 | 548,108 | 4.79 |
| 10/29/2024 | 4.83 | 4.91 | 4.72 | 4.82 | 498,822 | 4.82 |
| 10/28/2024 | 4.86 | 5.07 | 4.73 | 4.84 | 484,066 | 4.84 |
| 10/25/2024 | 4.93 | 5.04 | 4.68 | 4.69 | 498,993 | 4.69 |
| 10/24/2024 | 5.13 | 5.19 | 4.93 | 4.93 | 419,375 | 4.93 |
| 10/23/2024 | 5.28 | 5.29 | 5.00 | 5.08 | 301,321 | 5.08 |
| 10/22/2024 | 5.35 | 5.38 | 5.18 | 5.31 | 284,512 | 5.31 |
| 10/21/2024 | 5.34 | 5.39 | 5.18 | 5.36 | 503,915 | 5.36 |
| 10/18/2024 | 5.30 | 5.41 | 5.22 | 5.34 | 300,548 | 5.34 |
| 10/17/2024 | 5.38 | 5.44 | 5.20 | 5.29 | 342,843 | 5.29 |
| 10/16/2024 | 5.37 | 5.43 | 5.31 | 5.37 | 268,594 | 5.37 |
| 10/15/2024 | 5.20 | 5.41 | 5.14 | 5.32 | 480,255 | 5.32 |
| 10/14/2024 | 5.21 | 5.25 | 5.11 | 5.20 | 412,079 | 5.20 |
| 10/11/2024 | 5.08 | 5.44 | 5.08 | 5.26 | 450,177 | 5.26 |
| 10/10/2024 | 5.13 | 5.19 | 5.01 | 5.08 | 308,705 | 5.08 |
| 10/09/2024 | 5.16 | 5.24 | 5.10 | 5.23 | 196,913 | 5.23 |
| 10/08/2024 | 5.26 | 5.29 | 5.16 | 5.18 | 244,692 | 5.18 |
| 10/07/2024 | 5.30 | 5.34 | 5.16 | 5.24 | 333,810 | 5.24 |
| 10/04/2024 | 5.42 | 5.48 | 5.26 | 5.34 | 212,100 | 5.34 |
| 10/03/2024 | 5.41 | 5.41 | 5.22 | 5.28 | 349,909 | 5.28 |
| 10/02/2024 | 5.39 | 5.53 | 5.29 | 5.45 | 372,735 | 5.45 |
| 10/01/2024 | 5.82 | 5.82 | 5.38 | 5.41 | 393,648 | 5.41 |
| 9/30/2024 | 5.70 | 5.87 | 5.70 | 5.80 | 462,287 | 5.80 |
| 9/27/2024 | 5.91 | 6.07 | 5.74 | 5.77 | 632,633 | 5.77 |
| 9/26/2024 | 5.45 | 5.85 | 5.39 | 5.80 | 889,784 | 5.80 |
| 9/25/2024 | 5.43 | 5.43 | 5.15 | 5.34 | 530,748 | 5.34 |
| 9/24/2024 | 5.20 | 5.47 | 5.14 | 5.43 | 676,208 | 5.43 |
| 9/23/2024 | 5.49 | 5.49 | 5.21 | 5.29 | 637,292 | 5.29 |
| 9/20/2024 | 5.60 | 5.60 | 5.38 | 5.44 | 858,612 | 5.44 |
| 9/19/2024 | 5.69 | 5.81 | 5.53 | 5.60 | 658,814 | 5.60 |
| 9/18/2024 | 5.45 | 5.84 | 5.38 | 5.48 | 1,301,707 | 5.48 |
| 9/17/2024 | 5.03 | 5.54 | 5.03 | 5.21 | 752,500 | 5.21 |
| 9/16/2024 | 5.15 | 5.15 | 4.95 | 5.01 | 519,714 | 5.01 |