Treace Medical Concepts Stock Price History
NASDAQ: TMCIHealth CareMedical/Dental InstrumentsUSD
3.95+0.075 (+1.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TMCI price history at a glance
The price history for Treace Medical Concepts (TMCI) on this page begins on April 19, 2021, when the stock closed at $25.53; it most recently closed at $3.95 on October 5, 2026. The highest price in this record is $37.17, reached on June 14, 2021; the latest close is 89.4% below that peak. Across the 4 complete calendar years in the table, TMCI finished higher in 1 and lower in 3. Its best year was 2022 (+23.3%) and its worst was 2025 (-68.4%).
Over roughly 5 years the share price changed -84.5%, a -28.9% compound annual price return (excluding dividends). In the last 12 months alone, TMCI has lost 34.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $37.17
- Date of high
- Jun 14, 2021
- Low since 2021
- $1.17
- Date of low
- Mar 30, 2026
- 52-week high
- $7.08
- 52-week low
- $1.17
- IPO year
- 2021
- Last close
- $3.95
TMCI returns
1 week
-10.02%
1 month
-12.80%
3 months
-8.56%
6 months
+118.23%
Year to date
+61.22%
1 year
-34.49%
3 years
-60.93%
5 years
-83.82%
TMCI price return, excluding dividends.
TMCI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.95 | +58.00% |
| 2025 | 2.50 | -68.35% |
| 2024 | 7.90 | -38.04% |
| 2023 | 12.75 | -44.54% |
| 2022 | 22.99 | +23.34% |
| 2021* | 18.64 | -26.99% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
TMCI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.88 | 4.07 | 3.84 | 3.95 | +1.94% | |
| 3.87 | 3.92 | 3.78 | 3.88 | -0.39% | |
| 3.98 | 4.12 | 3.82 | 3.89 | -2.75% | |
| 4.53 | 4.53 | 3.98 | 4.00 | -10.71% | |
| 4.40 | 4.54 | 4.24 | 4.48 | +2.05% | |
| 4.37 | 4.41 | 4.22 | 4.39 | +1.39% | |
| 4.42 | 4.44 | 4.26 | 4.33 | -2.48% | |
| 4.62 | 4.62 | 4.43 | 4.44 | -3.90% | |
| 4.48 | 4.63 | 4.41 | 4.62 | +3.12% | |
| 4.49 | 4.50 | 4.39 | 4.48 | -0.44% | |
| 4.55 | 4.65 | 4.44 | 4.50 | -0.88% | |
| 4.51 | 4.63 | 4.41 | 4.54 | +0.67% | |
| 4.56 | 4.67 | 4.41 | 4.51 | -1.74% | |
| 4.48 | 4.67 | 4.45 | 4.59 | +2.46% | |
| 4.54 | 4.54 | 4.38 | 4.48 | -0.22% | |
| 4.57 | 4.68 | 4.47 | 4.49 | -0.88% | |
| 4.66 | 4.66 | 4.48 | 4.53 | -0.66% | |
| 4.57 | 4.63 | 4.49 | 4.56 | -0.44% | |
| 4.58 | 4.62 | 4.43 | 4.58 | -1.08% | |
| 4.44 | 4.67 | 4.44 | 4.63 | +2.66% | |
| 4.56 | 4.56 | 4.37 | 4.51 | +3.68% | |
| 4.46 | 4.52 | 4.31 | 4.35 | -3.97% | |
| 4.62 | 4.73 | 4.50 | 4.53 | -2.16% | |
| 4.75 | 4.85 | 4.52 | 4.63 | -3.74% | |
| 4.82 | 4.89 | 4.72 | 4.81 | -1.43% | |
| 4.74 | 4.93 | 4.66 | 4.88 | +3.83% | |
| 4.59 | 4.86 | 4.57 | 4.70 | +2.17% | |
| 4.65 | 4.69 | 4.55 | 4.60 | -2.13% | |
| 4.60 | 4.79 | 4.58 | 4.70 | +1.08% | |
| 4.65 | 4.79 | 4.55 | 4.65 | +1.09% | |
| 4.72 | 4.78 | 4.41 | 4.60 | -2.54% | |
| 4.78 | 4.80 | 4.59 | 4.72 | -1.87% | |
| 4.70 | 5.01 | 4.58 | 4.81 | +10.07% | |
| 4.34 | 4.40 | 4.25 | 4.37 | +0.69% | |
| 4.46 | 4.54 | 4.28 | 4.34 | -2.69% | |
| 4.50 | 4.51 | 4.30 | 4.46 | -2.19% | |
| 4.46 | 4.62 | 4.37 | 4.56 | +2.47% | |
| 4.46 | 4.66 | 4.41 | 4.45 | -1.11% | |
| 4.74 | 4.75 | 4.47 | 4.50 | -6.05% | |
| 4.52 | 4.79 | 4.48 | 4.79 | +6.21% | |
| 4.75 | 4.85 | 4.46 | 4.51 | -5.05% | |
| 4.72 | 4.83 | 4.50 | 4.75 | +0.21% | |
| 4.65 | 4.86 | 4.61 | 4.74 | +1.50% | |
| 4.81 | 4.90 | 4.36 | 4.67 | -1.89% | |
| 5.13 | 5.20 | 4.47 | 4.76 | +8.68% | |
| 4.75 | 4.75 | 4.32 | 4.38 | -8.37% | |
| 4.73 | 4.83 | 4.39 | 4.78 | +0.84% | |
| 4.76 | 4.86 | 4.63 | 4.74 | +1.28% | |
| 4.32 | 4.74 | 4.28 | 4.68 | +8.58% | |
| 4.35 | 4.45 | 4.13 | 4.31 | -1.60% | |
| 4.03 | 4.40 | 4.03 | 4.38 | +8.42% | |
| 4.01 | 4.12 | 3.94 | 4.04 | +0.75% | |
| 4.14 | 4.19 | 3.95 | 4.01 | -1.72% | |
| 4.06 | 4.22 | 3.98 | 4.08 | +2.00% | |
| 4.10 | 4.10 | 3.93 | 4.00 | -1.23% | |
| 3.87 | 4.06 | 3.85 | 4.05 | +2.02% | |
| 4.21 | 4.21 | 3.93 | 3.97 | -6.15% | |
| 4.23 | 4.29 | 4.15 | 4.23 | 0.00% | |
| 4.35 | 4.40 | 4.15 | 4.23 | -1.63% | |
| 4.39 | 4.39 | 4.05 | 4.30 | -2.93% | |
| 4.40 | 4.75 | 4.37 | 4.43 | +0.68% | |
| 4.43 | 4.61 | 4.36 | 4.40 | -0.90% | |
| 4.56 | 4.58 | 4.15 | 4.44 | -3.06% | |
| 4.33 | 4.74 | 4.31 | 4.58 | +6.02% | |
| 4.64 | 4.64 | 4.27 | 4.32 | -7.30% | |
| 4.24 | 4.67 | 4.22 | 4.66 | +8.88% | |
| 4.34 | 4.36 | 4.17 | 4.28 | -2.95% | |
| 4.63 | 4.70 | 4.39 | 4.41 | -3.29% | |
| 4.16 | 4.62 | 4.13 | 4.56 | +8.31% | |
| 4.29 | 4.43 | 4.11 | 4.21 | -0.47% | |
| 3.94 | 4.31 | 3.94 | 4.23 | +6.28% | |
| 4.25 | 4.35 | 3.84 | 3.98 | -6.79% | |
| 4.52 | 4.56 | 4.24 | 4.27 | -4.26% | |
| 4.40 | 4.78 | 4.39 | 4.46 | +0.22% | |
| 4.16 | 4.49 | 4.11 | 4.45 | +7.75% | |
| 4.48 | 4.73 | 4.05 | 4.13 | -8.02% | |
| 3.98 | 4.55 | 3.97 | 4.49 | +11.97% | |
| 4.16 | 4.36 | 3.92 | 4.01 | -4.30% | |
| 4.13 | 4.38 | 4.05 | 4.19 | +4.49% | |
| 4.08 | 4.26 | 3.91 | 4.01 | -2.67% | |
| 3.91 | 4.27 | 3.76 | 4.12 | +5.10% | |
| 4.12 | 4.17 | 3.80 | 3.92 | -3.45% | |
| 4.24 | 4.47 | 4.01 | 4.06 | +3.84% | |
| 4.17 | 4.25 | 3.81 | 3.91 | -7.57% | |
| 3.81 | 4.34 | 3.73 | 4.23 | +13.40% | |
| 3.56 | 3.75 | 3.39 | 3.73 | +5.67% | |
| 3.56 | 3.68 | 3.45 | 3.53 | +0.57% | |
| 3.55 | 3.74 | 3.50 | 3.51 | -4.88% | |
| 3.42 | 3.73 | 3.39 | 3.69 | +8.53% | |
| 3.40 | 3.50 | 3.30 | 3.40 | -2.02% | |
| 3.74 | 3.80 | 3.46 | 3.47 | -3.61% | |
| 3.47 | 3.66 | 3.42 | 3.60 | +4.05% | |
| 3.36 | 3.53 | 3.29 | 3.46 | +12.34% | |
| 2.88 | 3.12 | 2.82 | 3.08 | +6.21% | |
| 2.83 | 2.97 | 2.80 | 2.90 | +2.47% | |
| 2.83 | 2.87 | 2.73 | 2.83 | +1.80% | |
| 2.84 | 2.90 | 2.74 | 2.78 | -2.11% | |
| 2.83 | 2.85 | 2.74 | 2.84 | +0.71% | |
| 2.72 | 2.88 | 2.58 | 2.82 | +3.68% | |
| 2.74 | 2.99 | 2.53 | 2.72 | -1.09% | |
| 2.64 | 2.81 | 2.57 | 2.75 | +3.38% | |
| 2.88 | 2.94 | 2.61 | 2.66 | -3.97% | |
| 2.57 | 2.85 | 2.49 | 2.77 | +9.49% | |
| 2.31 | 2.56 | 2.24 | 2.53 | +10.24% | |
| 1.94 | 2.36 | 1.91 | 2.30 | +18.30% | |
| 2.02 | 2.02 | 1.81 | 1.94 | -3.48% | |
| 2.11 | 2.23 | 1.88 | 2.01 | +4.69% | |
| 1.91 | 1.99 | 1.87 | 1.92 | -0.52% | |
| 1.91 | 1.97 | 1.84 | 1.93 | +2.66% | |
| 1.83 | 1.89 | 1.78 | 1.88 | +2.73% | |
| 1.86 | 1.88 | 1.78 | 1.83 | -1.61% | |
| 1.82 | 1.88 | 1.74 | 1.86 | +2.76% | |
| 1.77 | 1.96 | 1.72 | 1.81 | +1.69% | |
| 1.88 | 1.89 | 1.72 | 1.78 | -6.81% | |
| 1.89 | 1.96 | 1.87 | 1.91 | -0.52% | |
| 2.00 | 2.01 | 1.91 | 1.92 | -3.03% | |
| 1.81 | 1.98 | 1.79 | 1.98 | +8.79% | |
| 1.89 | 1.91 | 1.75 | 1.82 | -2.67% | |
| 1.85 | 1.94 | 1.82 | 1.87 | +2.19% | |
| 1.97 | 2.01 | 1.81 | 1.83 | -7.11% | |
| 1.94 | 2.01 | 1.90 | 1.97 | +1.55% | |
| 1.89 | 1.98 | 1.86 | 1.94 | +3.74% | |
| 2.22 | 2.27 | 1.84 | 1.87 | -16.14% | |
| 2.16 | 2.30 | 2.08 | 2.23 | +4.69% | |
| 2.02 | 2.14 | 1.98 | 2.13 | +5.97% | |
| 1.77 | 2.04 | 1.76 | 2.01 | +11.05% | |
| 1.52 | 2.15 | 1.50 | 1.81 | +18.30% | |
| 1.37 | 1.55 | 1.32 | 1.53 | +9.29% | |
| 1.41 | 1.44 | 1.32 | 1.40 | +4.48% | |
| 1.42 | 1.42 | 1.33 | 1.34 | -6.94% | |
| 1.44 | 1.46 | 1.41 | 1.44 | -0.69% | |
| 1.40 | 1.46 | 1.32 | 1.45 | +2.84% | |
| 1.38 | 1.45 | 1.33 | 1.41 | +5.22% | |
| 1.24 | 1.35 | 1.24 | 1.34 | +11.67% | |
| 1.23 | 1.30 | 1.17 | 1.20 | -1.64% | |
| 1.28 | 1.38 | 1.22 | 1.22 | -4.69% | |
| 1.28 | 1.33 | 1.26 | 1.28 | +1.59% | |
| 1.28 | 1.32 | 1.24 | 1.26 | +0.80% | |
| 1.23 | 1.28 | 1.19 | 1.25 | -0.79% | |
| 1.25 | 1.33 | 1.25 | 1.26 | +1.61% | |
| 1.31 | 1.37 | 1.22 | 1.24 | -5.34% | |
| 1.34 | 1.39 | 1.30 | 1.31 | -2.96% | |
| 1.43 | 1.43 | 1.35 | 1.35 | -7.53% | |
| 1.42 | 1.51 | 1.42 | 1.46 | +2.82% | |
| 1.48 | 1.50 | 1.42 | 1.42 | -2.74% | |
| 1.36 | 1.46 | 1.34 | 1.46 | +8.15% | |
| 1.37 | 1.40 | 1.34 | 1.35 | -2.88% | |
| 1.46 | 1.46 | 1.36 | 1.39 | -6.08% | |
| 1.62 | 1.63 | 1.47 | 1.48 | -10.30% | |
| 1.41 | 1.67 | 1.36 | 1.65 | +15.38% | |
| 1.36 | 1.45 | 1.31 | 1.43 | +2.88% | |
| 1.46 | 1.50 | 1.36 | 1.39 | -5.44% | |
| 1.58 | 1.59 | 1.41 | 1.47 | -6.37% | |
| 1.65 | 1.65 | 1.52 | 1.57 | -5.42% | |
| 1.83 | 1.88 | 1.58 | 1.66 | -10.75% | |
| 2.14 | 2.20 | 1.82 | 1.86 | -11.43% | |
| 2.05 | 2.10 | 1.94 | 2.10 | +2.94% | |
| 1.98 | 2.08 | 1.94 | 2.04 | +3.55% | |
| 2.01 | 2.02 | 1.92 | 1.97 | -1.99% | |
| 1.85 | 2.03 | 1.84 | 2.01 | +6.35% | |
| 1.91 | 1.98 | 1.87 | 1.89 | -1.56% | |
| 1.85 | 1.94 | 1.83 | 1.92 | +3.78% | |
| 1.83 | 1.93 | 1.82 | 1.85 | +1.09% | |
| 1.87 | 1.90 | 1.81 | 1.83 | -1.61% | |
| 1.90 | 1.97 | 1.86 | 1.86 | -2.11% | |
| 2.03 | 2.05 | 1.89 | 1.90 | -5.94% | |
| 2.10 | 2.21 | 1.97 | 2.02 | -3.35% | |
| 2.21 | 2.31 | 2.09 | 2.09 | -5.43% | |
| 2.27 | 2.27 | 2.08 | 2.21 | -2.21% | |
| 2.07 | 2.28 | 2.07 | 2.26 | +10.78% | |
| 2.11 | 2.16 | 2.04 | 2.04 | -3.77% | |
| 2.09 | 2.13 | 2.02 | 2.12 | +1.44% | |
| 2.26 | 2.31 | 2.07 | 2.09 | -7.52% | |
| 2.34 | 2.42 | 2.25 | 2.26 | -2.59% | |
| 2.29 | 2.36 | 2.27 | 2.32 | +0.87% | |
| 2.41 | 2.41 | 2.28 | 2.30 | -4.17% | |
| 2.54 | 2.57 | 2.38 | 2.40 | -5.51% | |
| 2.51 | 2.55 | 2.41 | 2.54 | +1.60% | |
| 2.58 | 2.63 | 2.48 | 2.50 | -3.10% | |
| 2.64 | 2.74 | 2.57 | 2.58 | -4.09% | |
| 2.70 | 2.75 | 2.63 | 2.69 | +3.07% | |
| 2.61 | 2.72 | 2.58 | 2.61 | +0.38% | |
| 2.58 | 2.64 | 2.56 | 2.60 | -1.52% | |
| 2.65 | 2.70 | 2.60 | 2.64 | -0.38% | |
| 2.70 | 2.75 | 2.64 | 2.65 | -1.85% | |
| 2.67 | 2.76 | 2.57 | 2.70 | -0.37% | |
| 2.84 | 2.99 | 2.68 | 2.71 | -3.21% | |
| 2.87 | 2.96 | 2.78 | 2.80 | -3.45% | |
| 2.99 | 3.00 | 2.76 | 2.90 | -2.03% | |
| 2.82 | 3.06 | 2.77 | 2.96 | +3.50% | |
| 2.89 | 2.96 | 2.80 | 2.86 | -2.05% | |
| 2.63 | 2.93 | 2.59 | 2.92 | +10.61% | |
| 2.52 | 2.71 | 2.47 | 2.64 | +5.60% | |
| 2.46 | 2.54 | 2.42 | 2.50 | +2.04% | |
| 2.47 | 2.53 | 2.43 | 2.45 | -1.21% | |
| 2.46 | 2.53 | 2.41 | 2.48 | +0.81% | |
| 2.40 | 2.56 | 2.40 | 2.46 | +1.65% | |
| 2.46 | 2.51 | 2.41 | 2.42 | -0.82% | |
| 2.45 | 2.46 | 2.37 | 2.44 | +2.52% | |
| 2.47 | 2.51 | 2.36 | 2.38 | -4.03% | |
| 2.61 | 2.63 | 2.47 | 2.48 | -3.50% | |
| 2.51 | 2.61 | 2.43 | 2.57 | +3.21% | |
| 2.58 | 2.76 | 2.44 | 2.49 | -3.49% | |
| 2.70 | 2.76 | 2.55 | 2.58 | -4.44% | |
| 2.78 | 2.82 | 2.65 | 2.70 | -2.53% | |
| 2.81 | 2.96 | 2.72 | 2.77 | -1.07% | |
| 2.92 | 2.93 | 2.73 | 2.80 | -3.78% | |
| 2.88 | 2.95 | 2.85 | 2.91 | +1.75% | |
| 2.76 | 2.89 | 2.74 | 2.86 | +2.88% | |
| 2.59 | 2.89 | 2.59 | 2.78 | +6.51% | |
| 2.75 | 2.84 | 2.59 | 2.61 | -4.74% | |
| 2.75 | 2.78 | 2.63 | 2.74 | 0.00% | |
| 2.68 | 2.79 | 2.65 | 2.74 | +2.24% | |
| 2.70 | 2.81 | 2.64 | 2.68 | -0.74% | |
| 2.84 | 2.90 | 2.69 | 2.70 | -4.59% | |
| 2.92 | 3.03 | 2.80 | 2.83 | -5.03% | |
| 3.00 | 3.10 | 2.94 | 2.98 | -1.00% | |
| 3.10 | 3.15 | 2.99 | 3.01 | -2.59% | |
| 2.96 | 3.11 | 2.91 | 3.09 | +5.46% | |
| 2.87 | 3.09 | 2.83 | 2.93 | +2.45% | |
| 2.58 | 2.93 | 2.56 | 2.86 | +9.58% | |
| 2.76 | 2.87 | 2.59 | 2.61 | -4.04% | |
| 2.79 | 2.81 | 2.70 | 2.72 | -2.51% | |
| 2.94 | 2.94 | 2.71 | 2.79 | -3.46% | |
| 3.14 | 3.14 | 2.89 | 2.89 | -4.62% | |
| 3.10 | 3.15 | 2.96 | 3.03 | -3.50% | |
| 3.28 | 3.33 | 3.10 | 3.14 | -5.56% | |
| 3.36 | 3.64 | 3.31 | 3.33 | -1.04% | |
| 3.60 | 3.73 | 3.32 | 3.36 | -5.62% | |
| 4.43 | 4.81 | 3.55 | 3.56 | -20.27% | |
| 3.90 | 4.50 | 3.40 | 4.47 | -28.33% | |
| 6.22 | 6.26 | 5.96 | 6.23 | -0.32% | |
| 6.55 | 6.55 | 6.05 | 6.25 | -4.14% | |
| 6.56 | 6.58 | 6.38 | 6.52 | -1.06% | |
| 6.37 | 6.65 | 6.28 | 6.59 | +3.13% | |
| 6.33 | 6.45 | 6.23 | 6.39 | +0.63% | |
| 6.48 | 6.48 | 6.28 | 6.35 | -3.05% | |
| 6.81 | 6.91 | 6.48 | 6.55 | -4.24% | |
| 6.81 | 6.89 | 6.71 | 6.84 | -0.15% | |
| 6.86 | 6.92 | 6.52 | 6.85 | -0.29% | |
| 6.72 | 6.90 | 6.72 | 6.87 | +1.18% | |
| 6.85 | 6.92 | 6.65 | 6.79 | -1.02% | |
| 6.95 | 7.08 | 6.83 | 6.86 | -1.29% | |
| 6.82 | 7.00 | 6.71 | 6.95 | +2.21% | |
| 6.48 | 6.83 | 6.45 | 6.80 | +5.59% | |
| 6.34 | 6.64 | 6.24 | 6.44 | +0.94% | |
| 6.17 | 6.38 | 6.06 | 6.38 | +4.25% | |
| 6.20 | 6.38 | 6.06 | 6.12 | -1.29% | |
| 5.91 | 6.37 | 5.83 | 6.20 | +3.33% | |
| 5.98 | 6.58 | 5.81 | 6.00 | +2.04% | |
| 6.03 | 6.08 | 5.78 | 5.88 | -2.49% | |
| 6.14 | 6.23 | 6.03 | 6.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TMCI chart for longer ranges.