-
5 DAY PERFORMANCE
-6.94% -
1 MONTH PERFORMANCE
+38.01% -
3 MONTH PERFORMANCE
+19.26% -
6 MONTH PERFORMANCE
+47.40% -
YEAR-TO-DATE PERFORMANCE
-42.20% -
1 YEAR PERFORMANCE
-12.68%
Treace Medical Concepts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $7.62 | $7.38 (-3.15%) | $7.68 | $7.36 | 383,880 | $459.25 M |
| 11/15/2024 | $7.66 | $7.61 (-0.65%) | $7.88 | $7.61 | 440,495 | $473.57 M |
| 11/14/2024 | $7.89 | $7.63 (-3.3%) | $7.98 | $7.58 | 452,016 | $474.81 M |
| 11/13/2024 | $8.13 | $7.92 (-2.58%) | $8.22 | $7.85 | 484,400 | $492.86 M |
| 11/12/2024 | $8.20 | $8.04 (-1.95%) | $8.37 | $7.94 | 686,539 | $500.32 M |
| 11/11/2024 | $8.16 | $8.29 (1.59%) | $8.30 | $7.94 | 392,300 | $515.88 M |
| 11/08/2024 | $7.90 | $8.04 (1.77%) | $8.13 | $7.73 | 698,009 | $500.32 M |
| 11/07/2024 | $7.82 | $7.90 (1.02%) | $7.94 | $7.38 | 1.99 M | $491.61 M |
| 11/06/2024 | $7.20 | $7.78 (8.06%) | $7.89 | $6.89 | 3.21 M | $484.15 M |
| 11/05/2024 | $5.40 | $5.76 (6.67%) | $5.91 | $5.37 | 1.34 M | $358.44 M |
| 11/04/2024 | $4.77 | $5.43 (13.84%) | $5.58 | $4.70 | 1.15 M | $337.91 M |
| 11/01/2024 | $4.72 | $4.78 (1.27%) | $4.89 | $4.66 | 684,700 | $296.75 M |
| 10/31/2024 | $4.76 | $4.66 (-2.1%) | $4.81 | $4.54 | 643,300 | $289.30 M |
| 10/30/2024 | $4.81 | $4.79 (-0.42%) | $5.06 | $4.72 | 548,108 | $297.37 M |
| 10/29/2024 | $4.83 | $4.82 (-0.21%) | $4.91 | $4.72 | 498,822 | $299.23 M |
| 10/28/2024 | $4.86 | $4.84 (-0.41%) | $5.07 | $4.73 | 484,066 | $300.47 M |
| 10/25/2024 | $4.93 | $4.69 (-4.87%) | $5.04 | $4.68 | 499,000 | $291.16 M |
| 10/24/2024 | $5.13 | $4.93 (-3.9%) | $5.19 | $4.93 | 419,400 | $306.06 M |
| 10/23/2024 | $5.28 | $5.08 (-3.79%) | $5.29 | $5.00 | 301,321 | $315.37 M |
| 10/22/2024 | $5.35 | $5.31 (-0.75%) | $5.38 | $5.18 | 284,512 | $329.65 M |
| 10/21/2024 | $5.34 | $5.36 (0.37%) | $5.39 | $5.18 | 503,915 | $332.76 M |
| 10/18/2024 | $5.30 | $5.34 (0.75%) | $5.41 | $5.22 | 300,548 | $331.52 M |
| 10/17/2024 | $5.38 | $5.29 (-1.67%) | $5.44 | $5.20 | 348,000 | $328.41 M |
| 10/16/2024 | $5.37 | $5.37 (0%) | $5.44 | $5.31 | 268,600 | $333.38 M |
| 10/15/2024 | $5.20 | $5.32 (2.31%) | $5.41 | $5.14 | 480,300 | $330.27 M |
| 10/14/2024 | $5.21 | $5.20 (-0.19%) | $5.25 | $5.11 | 412,100 | $322.82 M |
| 10/11/2024 | $5.08 | $5.26 (3.54%) | $5.44 | $5.08 | 450,200 | $326.55 M |
| 10/10/2024 | $5.13 | $5.08 (-0.97%) | $5.19 | $5.01 | 308,705 | $315.37 M |
| 10/09/2024 | $5.16 | $5.23 (1.36%) | $5.24 | $5.10 | 196,913 | $324.69 M |
| 10/08/2024 | $5.26 | $5.18 (-1.52%) | $5.29 | $5.16 | 244,700 | $321.58 M |
| 10/07/2024 | $5.30 | $5.24 (-1.13%) | $5.34 | $5.16 | 333,810 | $325.31 M |
| 10/04/2024 | $5.42 | $5.34 (-1.48%) | $5.48 | $5.26 | 212,100 | $331.52 M |
| 10/03/2024 | $5.41 | $5.28 (-2.4%) | $5.41 | $5.22 | 349,909 | $327.79 M |
| 10/02/2024 | $5.39 | $5.45 (1.11%) | $5.53 | $5.29 | 372,735 | $338.34 M |
| 10/01/2024 | $5.82 | $5.41 (-7.04%) | $5.82 | $5.38 | 393,700 | $335.86 M |
| 09/30/2024 | $5.70 | $5.80 (1.75%) | $5.87 | $5.70 | 462,287 | $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 |