-
5 DAY PERFORMANCE
+0.17% -
1 MONTH PERFORMANCE
-5.83% -
3 MONTH PERFORMANCE
-10.48% -
6 MONTH PERFORMANCE
-53.52% -
YEAR-TO-DATE PERFORMANCE
-54.43% -
1 YEAR PERFORMANCE
-55.68%
Treace Medical Concepts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.70 | $5.80 (1.75%) | $5.87 | $5.70 | 462,018 | $360.07 M |
| 09/27/2024 | $5.91 | $5.77 (-2.37%) | $6.07 | $5.74 | 632,633 | $358.21 M |
| 09/26/2024 | $5.45 | $5.80 (6.42%) | $5.85 | $5.39 | 889,800 | $360.07 M |
| 09/25/2024 | $5.43 | $5.34 (-1.66%) | $5.43 | $5.15 | 530,748 | $331.52 M |
| 09/24/2024 | $5.20 | $5.43 (4.42%) | $5.47 | $5.14 | 676,208 | $337.10 M |
| 09/23/2024 | $5.49 | $5.29 (-3.64%) | $5.49 | $5.21 | 637,300 | $328.41 M |
| 09/20/2024 | $5.60 | $5.44 (-2.86%) | $5.60 | $5.39 | 858,612 | $337.72 M |
| 09/19/2024 | $5.69 | $5.60 (-1.58%) | $5.81 | $5.53 | 658,814 | $347.66 M |
| 09/18/2024 | $5.45 | $5.48 (0.55%) | $5.84 | $5.38 | 1.30 M | $340.21 M |
| 09/17/2024 | $5.03 | $5.21 (3.58%) | $5.54 | $5.03 | 753,014 | $323.44 M |
| 09/16/2024 | $5.15 | $5.01 (-2.72%) | $5.15 | $4.95 | 519,714 | $311.03 M |
| 09/13/2024 | $5.12 | $5.12 (0%) | $5.33 | $5.08 | 491,900 | $317.86 M |
| 09/12/2024 | $5.21 | $5.06 (-2.88%) | $5.42 | $5.05 | 402,312 | $314.13 M |
| 09/11/2024 | $5.22 | $5.17 (-0.96%) | $5.23 | $4.97 | 415,700 | $320.96 M |
| 09/10/2024 | $5.21 | $5.22 (0.19%) | $5.39 | $5.12 | 496,338 | $324.07 M |
| 09/09/2024 | $5.37 | $5.19 (-3.35%) | $5.46 | $5.11 | 571,400 | $322.20 M |
| 09/06/2024 | $5.43 | $5.33 (-1.84%) | $5.44 | $5.13 | 617,313 | $330.89 M |
| 09/05/2024 | $5.71 | $5.45 (-4.55%) | $5.71 | $5.45 | 587,519 | $338.34 M |
| 09/04/2024 | $5.70 | $5.70 (0%) | $5.81 | $5.53 | 395,033 | $353.86 M |
| 09/03/2024 | $6.07 | $5.72 (-5.77%) | $6.13 | $5.67 | 502,430 | $355.11 M |
| 08/30/2024 | $6.33 | $6.17 (-2.53%) | $6.35 | $6.15 | 346,431 | $383.04 M |
| 08/29/2024 | $6.32 | $6.27 (-0.79%) | $6.47 | $6.23 | 362,455 | $389.25 M |
| 08/28/2024 | $6.10 | $6.27 (2.79%) | $6.39 | $6.00 | 362,000 | $389.25 M |
| 08/27/2024 | $6.21 | $6.14 (-1.13%) | $6.23 | $6.10 | 362,517 | $381.18 M |
| 08/26/2024 | $6.42 | $6.28 (-2.18%) | $6.51 | $6.18 | 492,717 | $389.87 M |
| 08/23/2024 | $6.31 | $6.42 (1.74%) | $6.65 | $6.28 | 581,800 | $398.56 M |
| 08/22/2024 | $6.45 | $6.20 (-3.88%) | $6.52 | $6.11 | 360,530 | $384.91 M |
| 08/21/2024 | $6.33 | $6.45 (1.9%) | $6.52 | $6.19 | 628,037 | $400.43 M |
| 08/20/2024 | $6.38 | $6.30 (-1.25%) | $6.50 | $6.26 | 531,000 | $391.11 M |
| 08/19/2024 | $6.35 | $6.38 (0.47%) | $6.43 | $6.18 | 461,000 | $396.08 M |
| 08/16/2024 | $6.32 | $6.18 (-2.22%) | $6.68 | $6.16 | 804,689 | $383.66 M |
| 08/15/2024 | $5.66 | $5.98 (5.65%) | $6.05 | $5.58 | 874,900 | $371.25 M |
| 08/14/2024 | $6.09 | $5.47 (-10.18%) | $6.14 | $5.36 | 883,664 | $339.59 M |
| 08/13/2024 | $5.80 | $6.07 (4.66%) | $6.18 | $5.67 | 680,100 | $376.83 M |
| 08/12/2024 | $5.81 | $5.69 (-2.07%) | $5.94 | $5.57 | 986,007 | $353.24 M |
| 08/09/2024 | $6.28 | $5.79 (-7.8%) | $6.33 | $5.77 | 1.11 M | $359.45 M |
| 08/08/2024 | $6.62 | $6.32 (-4.53%) | $6.66 | $6.12 | 1.12 M | $392.36 M |
| 08/07/2024 | $6.45 | $6.50 (0.78%) | $6.74 | $5.40 | 3.52 M | $403.53 M |
| 08/06/2024 | $6.40 | $6.66 (4.06%) | $6.75 | $6.24 | 711,648 | $413.46 M |
| 08/05/2024 | $6.14 | $6.33 (3.09%) | $6.41 | $5.98 | 1.32 M | $392.98 M |
| 08/02/2024 | $6.28 | $6.60 (5.1%) | $6.68 | $5.94 | 967,003 | $407.83 M |
| 08/01/2024 | $7.23 | $6.59 (-8.85%) | $7.34 | $6.53 | 905,940 | $407.21 M |
| 07/31/2024 | $7.43 | $7.23 (-2.69%) | $7.54 | $6.86 | 1.18 M | $446.76 M |
| 07/30/2024 | $7.22 | $7.44 (3.05%) | $7.50 | $7.12 | 691,400 | $459.74 M |
| 07/29/2024 | $7.67 | $7.28 (-5.08%) | $7.79 | $7.24 | 802,700 | $449.85 M |
| 07/26/2024 | $7.95 | $7.72 (-2.89%) | $7.96 | $7.55 | 510,932 | $477.04 M |
| 07/25/2024 | $7.87 | $7.83 (-0.51%) | $8.21 | $7.74 | 456,300 | $483.84 M |
| 07/24/2024 | $7.99 | $7.89 (-1.25%) | $8.18 | $7.85 | 513,100 | $487.55 M |
| 07/23/2024 | $7.95 | $8.04 (1.13%) | $8.22 | $7.89 | 506,141 | $496.81 M |
| 07/22/2024 | $7.93 | $7.95 (0.25%) | $8.10 | $7.80 | 460,960 | $491.25 M |
| 07/19/2024 | $7.88 | $7.88 (0%) | $8.08 | $7.74 | 453,863 | $486.93 M |
| 07/18/2024 | $8.36 | $7.89 (-5.62%) | $8.64 | $7.81 | 732,745 | $487.55 M |
| 07/17/2024 | $8.34 | $8.44 (1.2%) | $8.70 | $8.26 | 718,698 | $521.53 M |
| 07/16/2024 | $8.30 | $8.45 (1.81%) | $8.65 | $8.16 | 1.18 M | $522.15 M |
| 07/15/2024 | $8.20 | $8.22 (0.24%) | $8.38 | $7.94 | 1.86 M | $507.94 M |
| 07/12/2024 | $8.28 | $8.12 (-1.93%) | $8.45 | $8.04 | 1.11 M | $501.76 M |
| 07/11/2024 | $7.67 | $8.18 (6.65%) | $8.46 | $7.58 | 2.70 M | $505.47 M |
| 07/10/2024 | $6.77 | $7.45 (10.04%) | $7.57 | $6.69 | 1.80 M | $460.36 M |
| 07/09/2024 | $6.67 | $6.75 (1.2%) | $6.79 | $6.54 | 447,567 | $417.10 M |
| 07/08/2024 | $6.82 | $6.66 (-2.35%) | $7.10 | $6.60 | 517,185 | $411.54 M |
| 07/05/2024 | $6.59 | $6.74 (2.28%) | $6.74 | $6.45 | 373,228 | $416.48 M |
| 07/03/2024 | $6.56 | $6.61 (0.76%) | $6.80 | $6.53 | 404,871 | $408.45 M |
| 07/02/2024 | $6.46 | $6.63 (2.63%) | $6.72 | $6.35 | 475,595 | $409.69 M |
| 07/01/2024 | $6.65 | $6.49 (-2.41%) | $6.75 | $6.42 | 632,152 | $401.04 M |