Treace Medical Concepts Inc NASDAQ:TMCI Historical Prices

Below are the 722 trading days of historical prices for TMCI.

# Exchange Symbol Date Open High Low Close
722 NASDAQ TMCI Wed, Mar 6, 2024 13.17 13.34 13.00 13.26
721 NASDAQ TMCI Tue, Mar 5, 2024 13.74 13.74 13.14 13.16
720 NASDAQ TMCI Mon, Mar 4, 2024 13.43 13.80 13.16 13.74
719 NASDAQ TMCI Fri, Mar 1, 2024 13.46 13.78 13.32 13.42
718 NASDAQ TMCI Thu, Feb 29, 2024 13.94 14.09 13.23 13.44
717 NASDAQ TMCI Wed, Feb 28, 2024 12.64 13.88 12.57 13.52
716 NASDAQ TMCI Tue, Feb 27, 2024 14.42 14.67 14.16 14.38
715 NASDAQ TMCI Mon, Feb 26, 2024 14.23 14.82 14.16 14.33
714 NASDAQ TMCI Fri, Feb 23, 2024 14.31 14.74 14.12 14.25
713 NASDAQ TMCI Thu, Feb 22, 2024 14.93 14.98 14.30 14.39
712 NASDAQ TMCI Wed, Feb 21, 2024 15.29 15.43 14.65 14.92
711 NASDAQ TMCI Tue, Feb 20, 2024 15.29 15.44 14.91 15.29
710 NASDAQ TMCI Fri, Feb 16, 2024 15.56 15.93 15.23 15.52
709 NASDAQ TMCI Thu, Feb 15, 2024 15.55 15.97 15.26 15.74
708 NASDAQ TMCI Wed, Feb 14, 2024 15.19 15.48 15.09 15.22
707 NASDAQ TMCI Tue, Feb 13, 2024 15.12 15.28 14.80 14.94
706 NASDAQ TMCI Mon, Feb 12, 2024 15.58 15.98 15.47 15.86
705 NASDAQ TMCI Fri, Feb 9, 2024 15.31 15.61 14.90 15.41
704 NASDAQ TMCI Thu, Feb 8, 2024 14.19 15.33 14.05 15.10
703 NASDAQ TMCI Wed, Feb 7, 2024 14.47 14.47 14.05 14.21
702 NASDAQ TMCI Tue, Feb 6, 2024 13.73 14.42 13.65 14.32
701 NASDAQ TMCI Mon, Feb 5, 2024 13.75 14.24 13.57 13.75
700 NASDAQ TMCI Fri, Feb 2, 2024 13.91 14.25 13.49 14.03
699 NASDAQ TMCI Thu, Feb 1, 2024 13.72 14.20 13.47 14.19
698 NASDAQ TMCI Wed, Jan 31, 2024 13.43 14.12 13.43 13.48
697 NASDAQ TMCI Tue, Jan 30, 2024 13.63 13.77 13.32 13.41
696 NASDAQ TMCI Mon, Jan 29, 2024 12.84 13.85 12.67 13.85
695 NASDAQ TMCI Fri, Jan 26, 2024 13.17 13.36 12.81 12.82
694 NASDAQ TMCI Thu, Jan 25, 2024 13.00 13.32 11.99 12.96
693 NASDAQ TMCI Wed, Jan 24, 2024 13.18 13.33 12.69 12.81
692 NASDAQ TMCI Tue, Jan 23, 2024 13.04 13.16 12.65 12.93
691 NASDAQ TMCI Mon, Jan 22, 2024 13.19 13.73 12.83 12.86
690 NASDAQ TMCI Fri, Jan 19, 2024 12.73 12.93 12.31 12.93
689 NASDAQ TMCI Thu, Jan 18, 2024 12.82 12.95 12.24 12.70
688 NASDAQ TMCI Wed, Jan 17, 2024 12.18 12.55 11.80 12.53
687 NASDAQ TMCI Tue, Jan 16, 2024 12.51 12.76 12.29 12.50
686 NASDAQ TMCI Fri, Jan 12, 2024 13.15 13.26 12.62 12.69
685 NASDAQ TMCI Thu, Jan 11, 2024 13.35 13.39 12.88 13.00
684 NASDAQ TMCI Wed, Jan 10, 2024 13.32 14.38 13.32 13.46
683 NASDAQ TMCI Tue, Jan 9, 2024 12.24 13.47 12.21 13.46
682 NASDAQ TMCI Mon, Jan 8, 2024 12.75 12.88 12.24 12.63
681 NASDAQ TMCI Fri, Jan 5, 2024 11.35 12.07 11.09 11.89
680 NASDAQ TMCI Thu, Jan 4, 2024 11.75 11.93 11.51 11.58
679 NASDAQ TMCI Wed, Jan 3, 2024 12.37 12.40 11.64 11.75
678 NASDAQ TMCI Tue, Jan 2, 2024 12.54 13.24 12.53 12.56
677 NASDAQ TMCI Fri, Dec 29, 2023 12.77 12.98 12.44 12.75
676 NASDAQ TMCI Thu, Dec 28, 2023 12.79 13.03 12.58 12.88
675 NASDAQ TMCI Wed, Dec 27, 2023 12.69 12.87 12.54 12.86
674 NASDAQ TMCI Tue, Dec 26, 2023 12.23 12.77 12.15 12.69
673 NASDAQ TMCI Fri, Dec 22, 2023 12.45 12.45 11.79 12.13
672 NASDAQ TMCI Thu, Dec 21, 2023 11.32 12.15 11.25 11.88
671 NASDAQ TMCI Wed, Dec 20, 2023 10.94 11.73 10.70 10.98
670 NASDAQ TMCI Tue, Dec 19, 2023 10.46 11.08 10.29 10.96
669 NASDAQ TMCI Mon, Dec 18, 2023 10.42 10.42 9.93 10.22
668 NASDAQ TMCI Fri, Dec 15, 2023 10.63 10.91 10.20 10.46
667 NASDAQ TMCI Thu, Dec 14, 2023 10.01 11.05 10.01 10.51
666 NASDAQ TMCI Wed, Dec 13, 2023 9.04 9.52 8.81 9.50
665 NASDAQ TMCI Tue, Dec 12, 2023 9.39 9.45 9.00 9.05
664 NASDAQ TMCI Mon, Dec 11, 2023 9.47 9.58 9.09 9.39
663 NASDAQ TMCI Fri, Dec 8, 2023 9.43 9.88 9.22 9.50
662 NASDAQ TMCI Thu, Dec 7, 2023 8.96 9.53 8.82 9.47
661 NASDAQ TMCI Wed, Dec 6, 2023 9.12 9.14 8.83 8.91
660 NASDAQ TMCI Tue, Dec 5, 2023 9.43 9.44 8.84 8.95
659 NASDAQ TMCI Mon, Dec 4, 2023 9.29 9.53 9.04 9.42
658 NASDAQ TMCI Fri, Dec 1, 2023 9.00 9.38 8.78 9.31
657 NASDAQ TMCI Thu, Nov 30, 2023 9.02 9.19 8.69 8.76
656 NASDAQ TMCI Wed, Nov 29, 2023 8.80 9.37 8.80 8.97
655 NASDAQ TMCI Tue, Nov 28, 2023 8.83 8.83 8.44 8.68
654 NASDAQ TMCI Mon, Nov 27, 2023 8.77 9.14 8.59 8.83
653 NASDAQ TMCI Fri, Nov 24, 2023 8.68 9.36 8.65 8.87
652 NASDAQ TMCI Wed, Nov 22, 2023 8.63 8.89 8.28 8.63
651 NASDAQ TMCI Tue, Nov 21, 2023 8.52 8.90 8.32 8.50
650 NASDAQ TMCI Mon, Nov 20, 2023 8.42 8.70 8.12 8.59
649 NASDAQ TMCI Fri, Nov 17, 2023 8.42 8.68 8.19 8.44
648 NASDAQ TMCI Thu, Nov 16, 2023 7.73 8.67 7.67 8.35
647 NASDAQ TMCI Wed, Nov 15, 2023 7.44 8.10 7.30 7.95
646 NASDAQ TMCI Tue, Nov 14, 2023 6.44 7.37 6.33 7.29
645 NASDAQ TMCI Mon, Nov 13, 2023 6.35 6.76 6.00 6.03
644 NASDAQ TMCI Fri, Nov 10, 2023 5.27 6.63 5.27 6.21
643 NASDAQ TMCI Thu, Nov 9, 2023 10.86 10.86 9.98 10.00
642 NASDAQ TMCI Wed, Nov 8, 2023 11.19 11.19 10.52 10.72
641 NASDAQ TMCI Tue, Nov 7, 2023 10.78 11.48 10.78 11.14
640 NASDAQ TMCI Mon, Nov 6, 2023 11.15 11.34 10.83 10.84
639 NASDAQ TMCI Fri, Nov 3, 2023 11.00 11.33 10.77 11.04
638 NASDAQ TMCI Thu, Nov 2, 2023 10.25 10.73 10.25 10.72
637 NASDAQ TMCI Wed, Nov 1, 2023 10.00 10.12 9.64 10.10
636 NASDAQ TMCI Tue, Oct 31, 2023 9.72 10.16 9.71 10.03
635 NASDAQ TMCI Mon, Oct 30, 2023 9.58 9.70 9.45 9.68
634 NASDAQ TMCI Fri, Oct 27, 2023 9.48 9.53 9.23 9.50
633 NASDAQ TMCI Thu, Oct 26, 2023 9.46 9.53 9.25 9.40
632 NASDAQ TMCI Wed, Oct 25, 2023 9.64 9.68 9.29 9.44
631 NASDAQ TMCI Tue, Oct 24, 2023 10.22 10.41 9.71 9.85
630 NASDAQ TMCI Mon, Oct 23, 2023 9.74 10.20 9.67 10.13
629 NASDAQ TMCI Fri, Oct 20, 2023 9.77 10.45 9.72 9.91
628 NASDAQ TMCI Thu, Oct 19, 2023 9.83 9.96 9.67 9.78
627 NASDAQ TMCI Wed, Oct 18, 2023 10.23 10.25 9.76 9.89
626 NASDAQ TMCI Tue, Oct 17, 2023 10.09 10.64 10.09 10.37
625 NASDAQ TMCI Mon, Oct 16, 2023 10.03 10.44 9.85 10.28
624 NASDAQ TMCI Fri, Oct 13, 2023 9.86 10.20 9.56 10.11
623 NASDAQ TMCI Thu, Oct 12, 2023 11.34 11.34 9.89 9.92
622 NASDAQ TMCI Wed, Oct 11, 2023 12.71 12.71 11.29 11.41
621 NASDAQ TMCI Tue, Oct 10, 2023 12.19 12.83 12.08 12.71
620 NASDAQ TMCI Mon, Oct 9, 2023 11.98 12.36 11.66 12.19
619 NASDAQ TMCI Fri, Oct 6, 2023 12.25 12.38 11.76 12.13
618 NASDAQ TMCI Thu, Oct 5, 2023 12.00 12.40 11.60 12.29
617 NASDAQ TMCI Wed, Oct 4, 2023 12.51 12.56 11.62 11.99
616 NASDAQ TMCI Tue, Oct 3, 2023 12.26 12.72 12.03 12.53
615 NASDAQ TMCI Mon, Oct 2, 2023 13.35 13.35 12.38 12.49
614 NASDAQ TMCI Fri, Sep 29, 2023 12.84 13.30 12.61 13.11
613 NASDAQ TMCI Thu, Sep 28, 2023 12.17 12.55 11.85 12.20
612 NASDAQ TMCI Wed, Sep 27, 2023 12.45 12.76 11.94 12.16
611 NASDAQ TMCI Tue, Sep 26, 2023 13.12 13.75 12.28 12.33
610 NASDAQ TMCI Mon, Sep 25, 2023 13.31 13.35 13.04 13.14
609 NASDAQ TMCI Fri, Sep 22, 2023 13.47 13.65 13.28 13.38
608 NASDAQ TMCI Thu, Sep 21, 2023 13.69 13.69 13.27 13.43
607 NASDAQ TMCI Wed, Sep 20, 2023 14.80 15.03 13.87 13.89
606 NASDAQ TMCI Tue, Sep 19, 2023 14.47 14.89 13.79 14.42
605 NASDAQ TMCI Mon, Sep 18, 2023 14.31 14.80 14.12 14.51
604 NASDAQ TMCI Fri, Sep 15, 2023 15.39 15.39 14.35 14.38
603 NASDAQ TMCI Thu, Sep 14, 2023 15.61 15.86 14.96 15.28
602 NASDAQ TMCI Wed, Sep 13, 2023 15.13 15.72 15.13 15.55
601 NASDAQ TMCI Tue, Sep 12, 2023 14.20 15.41 14.20 15.22
600 NASDAQ TMCI Mon, Sep 11, 2023 14.20 14.20 14.20 14.20
599 NASDAQ TMCI Fri, Sep 8, 2023 14.23 14.23 13.47 13.58
598 NASDAQ TMCI Thu, Sep 7, 2023 15.32 15.40 14.13 14.25
597 NASDAQ TMCI Wed, Sep 6, 2023 14.95 15.41 14.63 15.37
596 NASDAQ TMCI Tue, Sep 5, 2023 15.46 15.64 14.94 15.01
595 NASDAQ TMCI Fri, Sep 1, 2023 15.55 15.64 15.29 15.57
594 NASDAQ TMCI Thu, Aug 31, 2023 16.16 16.19 15.53 15.55
593 NASDAQ TMCI Wed, Aug 30, 2023 15.66 16.23 15.43 16.19
592 NASDAQ TMCI Tue, Aug 29, 2023 15.55 15.88 15.33 15.73
591 NASDAQ TMCI Mon, Aug 28, 2023 15.42 15.84 15.28 15.50
590 NASDAQ TMCI Fri, Aug 25, 2023 15.40 15.72 15.28 15.39
589 NASDAQ TMCI Thu, Aug 24, 2023 15.50 15.55 15.16 15.42
588 NASDAQ TMCI Wed, Aug 23, 2023 15.52 16.28 15.37 15.49
587 NASDAQ TMCI Tue, Aug 22, 2023 15.26 15.88 15.11 15.50
586 NASDAQ TMCI Mon, Aug 21, 2023 16.66 16.67 15.18 15.20
585 NASDAQ TMCI Fri, Aug 18, 2023 16.61 16.93 16.61 16.72
584 NASDAQ TMCI Thu, Aug 17, 2023 16.88 16.98 16.44 16.79
583 NASDAQ TMCI Wed, Aug 16, 2023 17.49 17.61 16.82 16.87
582 NASDAQ TMCI Tue, Aug 15, 2023 17.11 17.63 17.05 17.54
581 NASDAQ TMCI Mon, Aug 14, 2023 16.50 17.35 16.37 17.26
580 NASDAQ TMCI Fri, Aug 11, 2023 17.14 17.33 16.30 16.54
579 NASDAQ TMCI Thu, Aug 10, 2023 17.28 17.61 16.21 17.20
578 NASDAQ TMCI Wed, Aug 9, 2023 19.89 20.40 17.19 17.24
577 NASDAQ TMCI Tue, Aug 8, 2023 20.69 20.77 19.89 20.13
576 NASDAQ TMCI Mon, Aug 7, 2023 20.82 21.08 20.69 20.74
575 NASDAQ TMCI Fri, Aug 4, 2023 21.08 21.52 20.74 20.75
574 NASDAQ TMCI Thu, Aug 3, 2023 20.98 21.52 20.98 21.14
573 NASDAQ TMCI Wed, Aug 2, 2023 21.67 21.90 20.90 21.09
572 NASDAQ TMCI Tue, Aug 1, 2023 22.62 22.62 21.62 21.92
571 NASDAQ TMCI Mon, Jul 31, 2023 23.28 23.28 22.61 22.79
570 NASDAQ TMCI Fri, Jul 28, 2023 22.94 23.34 22.89 23.26
569 NASDAQ TMCI Thu, Jul 27, 2023 22.75 22.93 22.15 22.80
568 NASDAQ TMCI Wed, Jul 26, 2023 22.36 22.90 22.21 22.68
567 NASDAQ TMCI Tue, Jul 25, 2023 22.10 22.66 22.10 22.42
566 NASDAQ TMCI Mon, Jul 24, 2023 23.97 24.00 21.98 22.16
565 NASDAQ TMCI Fri, Jul 21, 2023 23.92 24.19 23.78 24.01
564 NASDAQ TMCI Thu, Jul 20, 2023 23.62 23.95 23.62 23.77
563 NASDAQ TMCI Wed, Jul 19, 2023 23.82 24.00 23.44 23.69
562 NASDAQ TMCI Tue, Jul 18, 2023 24.35 24.78 23.61 23.80
561 NASDAQ TMCI Mon, Jul 17, 2023 24.84 25.16 24.27 24.35
560 NASDAQ TMCI Fri, Jul 14, 2023 24.58 24.97 24.47 24.87
559 NASDAQ TMCI Thu, Jul 13, 2023 23.73 25.22 23.73 24.64
558 NASDAQ TMCI Wed, Jul 12, 2023 23.06 23.87 22.84 23.69
557 NASDAQ TMCI Tue, Jul 11, 2023 23.22 23.48 22.77 22.87
556 NASDAQ TMCI Mon, Jul 10, 2023 23.18 23.59 23.04 23.24
555 NASDAQ TMCI Fri, Jul 7, 2023 23.25 23.63 22.85 23.25
554 NASDAQ TMCI Thu, Jul 6, 2023 24.10 24.12 23.28 23.32
553 NASDAQ TMCI Wed, Jul 5, 2023 24.46 24.54 24.06 24.17
552 NASDAQ TMCI Mon, Jul 3, 2023 25.50 25.50 24.32 24.47
551 NASDAQ TMCI Fri, Jun 30, 2023 24.74 25.76 24.74 25.58
550 NASDAQ TMCI Thu, Jun 29, 2023 24.31 25.63 24.31 24.67
549 NASDAQ TMCI Wed, Jun 28, 2023 23.87 24.61 23.71 24.32
548 NASDAQ TMCI Tue, Jun 27, 2023 24.74 24.88 23.84 23.91
547 NASDAQ TMCI Mon, Jun 26, 2023 25.41 25.43 24.71 24.72
546 NASDAQ TMCI Fri, Jun 23, 2023 25.65 25.95 25.35 25.55
545 NASDAQ TMCI Thu, Jun 22, 2023 25.60 26.00 24.96 25.83
544 NASDAQ TMCI Wed, Jun 21, 2023 25.84 26.00 25.23 25.56
543 NASDAQ TMCI Tue, Jun 20, 2023 25.01 25.95 24.83 25.85
542 NASDAQ TMCI Fri, Jun 16, 2023 25.60 25.79 25.08 25.24
541 NASDAQ TMCI Thu, Jun 15, 2023 25.62 26.06 25.10 25.29
540 NASDAQ TMCI Wed, Jun 14, 2023 25.73 26.56 25.54 25.62
539 NASDAQ TMCI Tue, Jun 13, 2023 25.11 26.25 24.76 25.45
538 NASDAQ TMCI Mon, Jun 12, 2023 26.11 26.11 24.69 24.97
537 NASDAQ TMCI Fri, Jun 9, 2023 25.83 26.11 25.38 25.88
536 NASDAQ TMCI Thu, Jun 8, 2023 26.11 26.27 25.57 25.91
535 NASDAQ TMCI Wed, Jun 7, 2023 25.90 26.63 25.90 26.24
534 NASDAQ TMCI Tue, Jun 6, 2023 25.56 26.27 25.20 26.12
533 NASDAQ TMCI Mon, Jun 5, 2023 26.05 26.52 25.34 25.58
532 NASDAQ TMCI Fri, Jun 2, 2023 26.81 27.41 26.38 26.78
531 NASDAQ TMCI Thu, Jun 1, 2023 26.53 26.65 25.68 26.51
530 NASDAQ TMCI Wed, May 31, 2023 26.24 26.86 25.95 26.60
529 NASDAQ TMCI Tue, May 30, 2023 26.25 26.66 25.88 26.25
528 NASDAQ TMCI Fri, May 26, 2023 25.95 26.68 25.94 26.25
527 NASDAQ TMCI Thu, May 25, 2023 26.25 26.25 25.24 26.00
526 NASDAQ TMCI Wed, May 24, 2023 26.19 26.45 25.79 26.07
525 NASDAQ TMCI Tue, May 23, 2023 26.86 27.70 25.91 26.34
524 NASDAQ TMCI Mon, May 22, 2023 26.48 27.00 26.44 26.90
523 NASDAQ TMCI Fri, May 19, 2023 26.66 26.88 26.20 26.50
522 NASDAQ TMCI Thu, May 18, 2023 25.96 26.55 25.64 26.40
521 NASDAQ TMCI Wed, May 17, 2023 25.72 26.20 25.51 25.95
520 NASDAQ TMCI Tue, May 16, 2023 25.81 25.81 25.03 25.66
519 NASDAQ TMCI Mon, May 15, 2023 25.12 25.98 24.93 25.90
518 NASDAQ TMCI Fri, May 12, 2023 25.83 26.36 25.08 25.16
517 NASDAQ TMCI Thu, May 11, 2023 26.00 26.00 25.14 25.86
516 NASDAQ TMCI Wed, May 10, 2023 25.24 26.26 24.98 26.14
515 NASDAQ TMCI Tue, May 9, 2023 21.20 25.24 20.57 25.01
514 NASDAQ TMCI Mon, May 8, 2023 26.40 26.72 25.27 25.97
513 NASDAQ TMCI Fri, May 5, 2023 26.42 26.98 26.05 26.47
512 NASDAQ TMCI Thu, May 4, 2023 25.61 26.73 25.27 26.35
511 NASDAQ TMCI Wed, May 3, 2023 24.61 26.10 24.46 25.80
510 NASDAQ TMCI Tue, May 2, 2023 25.89 25.94 24.60 24.63
509 NASDAQ TMCI Mon, May 1, 2023 24.82 26.19 24.54 26.03
508 NASDAQ TMCI Fri, Apr 28, 2023 24.99 25.33 24.41 24.49
507 NASDAQ TMCI Thu, Apr 27, 2023 25.48 25.78 25.04 25.08
506 NASDAQ TMCI Wed, Apr 26, 2023 25.90 25.93 25.37 25.49
505 NASDAQ TMCI Tue, Apr 25, 2023 25.98 26.32 25.70 26.01
504 NASDAQ TMCI Mon, Apr 24, 2023 26.49 27.04 25.91 26.13
503 NASDAQ TMCI Fri, Apr 21, 2023 26.18 27.17 25.86 26.51
502 NASDAQ TMCI Thu, Apr 20, 2023 25.74 26.38 25.53 26.28
501 NASDAQ TMCI Wed, Apr 19, 2023 25.24 25.95 25.21 25.89
500 NASDAQ TMCI Tue, Apr 18, 2023 25.86 26.64 25.09 25.35
499 NASDAQ TMCI Mon, Apr 17, 2023 24.57 26.03 24.57 25.84
498 NASDAQ TMCI Fri, Apr 14, 2023 25.86 26.13 24.56 24.74
497 NASDAQ TMCI Thu, Apr 13, 2023 26.14 26.71 25.60 25.93
496 NASDAQ TMCI Wed, Apr 12, 2023 26.59 26.69 25.82 25.93
495 NASDAQ TMCI Tue, Apr 11, 2023 27.16 27.63 26.01 26.30
494 NASDAQ TMCI Mon, Apr 10, 2023 27.95 27.95 27.00 27.41
493 NASDAQ TMCI Thu, Apr 6, 2023 25.85 27.97 25.71 27.81
492 NASDAQ TMCI Wed, Apr 5, 2023 25.30 25.96 25.22 25.85
491 NASDAQ TMCI Tue, Apr 4, 2023 25.85 26.02 25.46 25.47
490 NASDAQ TMCI Mon, Apr 3, 2023 25.14 26.00 25.10 25.91
489 NASDAQ TMCI Fri, Mar 31, 2023 25.90 25.92 24.99 25.19
488 NASDAQ TMCI Thu, Mar 30, 2023 25.96 26.10 25.51 25.72
487 NASDAQ TMCI Wed, Mar 29, 2023 25.23 25.57 25.04 25.55
486 NASDAQ TMCI Tue, Mar 28, 2023 24.77 25.17 24.77 25.05
485 NASDAQ TMCI Mon, Mar 27, 2023 24.80 25.00 24.49 24.84
484 NASDAQ TMCI Fri, Mar 24, 2023 24.00 24.80 23.92 24.75
483 NASDAQ TMCI Thu, Mar 23, 2023 23.91 24.54 23.91 24.08
482 NASDAQ TMCI Wed, Mar 22, 2023 24.09 24.39 23.79 23.80
481 NASDAQ TMCI Tue, Mar 21, 2023 23.79 24.28 23.65 24.10
480 NASDAQ TMCI Mon, Mar 20, 2023 23.15 23.61 23.12 23.53
479 NASDAQ TMCI Fri, Mar 17, 2023 23.48 23.79 22.82 23.00
478 NASDAQ TMCI Thu, Mar 16, 2023 23.21 23.91 23.02 23.51
477 NASDAQ TMCI Wed, Mar 15, 2023 22.73 23.44 22.65 23.42
476 NASDAQ TMCI Tue, Mar 14, 2023 23.49 24.01 22.97 23.35
475 NASDAQ TMCI Mon, Mar 13, 2023 23.72 24.95 22.73 22.94
474 NASDAQ TMCI Fri, Mar 10, 2023 24.55 24.90 23.72 24.07
473 NASDAQ TMCI Thu, Mar 9, 2023 24.41 26.00 24.28 24.76
472 NASDAQ TMCI Wed, Mar 8, 2023 22.94 24.72 22.50 24.50
471 NASDAQ TMCI Tue, Mar 7, 2023 20.33 20.63 19.55 20.23
470 NASDAQ TMCI Mon, Mar 6, 2023 21.09 21.09 20.14 20.23
469 NASDAQ TMCI Fri, Mar 3, 2023 20.28 21.01 20.22 21.00
468 NASDAQ TMCI Thu, Mar 2, 2023 20.84 21.35 20.44 20.46
467 NASDAQ TMCI Wed, Mar 1, 2023 21.45 21.61 20.97 21.05
466 NASDAQ TMCI Tue, Feb 28, 2023 21.52 22.23 21.41 21.46
465 NASDAQ TMCI Mon, Feb 27, 2023 22.02 22.09 21.44 21.57
464 NASDAQ TMCI Fri, Feb 24, 2023 22.21 22.21 21.36 21.89
463 NASDAQ TMCI Thu, Feb 23, 2023 22.50 22.64 21.79 22.18
462 NASDAQ TMCI Wed, Feb 22, 2023 21.92 22.40 21.59 22.34
461 NASDAQ TMCI Tue, Feb 21, 2023 21.83 22.07 21.42 21.89
460 NASDAQ TMCI Fri, Feb 17, 2023 21.86 22.15 21.20 22.08
459 NASDAQ TMCI Thu, Feb 16, 2023 21.52 22.19 21.27 21.79
458 NASDAQ TMCI Wed, Feb 15, 2023 21.48 22.22 21.44 21.83
457 NASDAQ TMCI Tue, Feb 14, 2023 21.31 21.69 21.00 21.48
456 NASDAQ TMCI Mon, Feb 13, 2023 21.15 21.47 20.62 21.32
455 NASDAQ TMCI Fri, Feb 10, 2023 20.97 21.65 20.79 21.02
454 NASDAQ TMCI Thu, Feb 9, 2023 21.06 21.53 20.71 20.93
453 NASDAQ TMCI Wed, Feb 8, 2023 21.43 22.45 20.70 21.00
452 NASDAQ TMCI Tue, Feb 7, 2023 23.62 23.62 22.66 23.00
451 NASDAQ TMCI Mon, Feb 6, 2023 24.38 24.38 23.69 23.79
450 NASDAQ TMCI Fri, Feb 3, 2023 24.20 25.05 24.20 24.47
449 NASDAQ TMCI Thu, Feb 2, 2023 23.91 24.54 23.65 24.47
448 NASDAQ TMCI Wed, Feb 1, 2023 23.13 23.99 22.93 23.50
447 NASDAQ TMCI Tue, Jan 31, 2023 23.11 23.70 22.81 23.09
446 NASDAQ TMCI Mon, Jan 30, 2023 25.06 25.31 22.34 23.27
445 NASDAQ TMCI Fri, Jan 27, 2023 25.06 25.84 25.06 25.39
444 NASDAQ TMCI Thu, Jan 26, 2023 25.72 25.93 24.80 25.25
443 NASDAQ TMCI Wed, Jan 25, 2023 25.68 25.87 24.62 25.77
442 NASDAQ TMCI Tue, Jan 24, 2023 26.09 26.44 25.78 25.95
441 NASDAQ TMCI Mon, Jan 23, 2023 25.95 26.22 25.44 26.15
440 NASDAQ TMCI Fri, Jan 20, 2023 25.95 26.19 25.62 25.94
439 NASDAQ TMCI Thu, Jan 19, 2023 25.89 26.19 24.50 25.70
438 NASDAQ TMCI Wed, Jan 18, 2023 26.50 26.50 25.54 25.74
437 NASDAQ TMCI Tue, Jan 17, 2023 25.95 26.36 25.20 26.22
436 NASDAQ TMCI Fri, Jan 13, 2023 25.94 26.06 25.41 25.94
435 NASDAQ TMCI Thu, Jan 12, 2023 24.73 26.02 24.37 25.74
434 NASDAQ TMCI Wed, Jan 11, 2023 24.50 24.89 24.05 24.66
433 NASDAQ TMCI Tue, Jan 10, 2023 22.84 25.00 22.84 24.39
432 NASDAQ TMCI Mon, Jan 9, 2023 24.00 24.31 22.77 22.82
431 NASDAQ TMCI Fri, Jan 6, 2023 23.17 23.85 22.74 23.65
430 NASDAQ TMCI Thu, Jan 5, 2023 23.51 24.05 22.91 22.93
429 NASDAQ TMCI Wed, Jan 4, 2023 22.67 23.76 22.08 23.58
428 NASDAQ TMCI Tue, Jan 3, 2023 23.22 23.69 22.24 22.39
427 NASDAQ TMCI Fri, Dec 30, 2022 23.22 23.22 22.38 22.99
426 NASDAQ TMCI Thu, Dec 29, 2022 22.98 23.80 22.98 23.44
425 NASDAQ TMCI Wed, Dec 28, 2022 23.21 24.26 22.62 22.80
424 NASDAQ TMCI Tue, Dec 27, 2022 23.80 24.20 23.20 23.27
423 NASDAQ TMCI Fri, Dec 23, 2022 24.21 24.40 23.60 23.93
422 NASDAQ TMCI Thu, Dec 22, 2022 23.71 24.57 23.45 24.32
421 NASDAQ TMCI Wed, Dec 21, 2022 23.74 24.53 23.74 23.94
420 NASDAQ TMCI Tue, Dec 20, 2022 22.83 23.75 22.43 23.59
419 NASDAQ TMCI Mon, Dec 19, 2022 22.89 23.12 22.44 22.89
418 NASDAQ TMCI Fri, Dec 16, 2022 23.06 23.73 22.47 22.95
417 NASDAQ TMCI Thu, Dec 15, 2022 23.70 23.70 23.06 23.38
416 NASDAQ TMCI Wed, Dec 14, 2022 24.03 24.26 23.54 24.02
415 NASDAQ TMCI Tue, Dec 13, 2022 24.65 25.00 24.12 24.16
414 NASDAQ TMCI Mon, Dec 12, 2022 24.07 24.75 23.79 23.79
413 NASDAQ TMCI Fri, Dec 9, 2022 23.93 24.57 23.26 23.96
412 NASDAQ TMCI Thu, Dec 8, 2022 24.51 24.54 23.84 23.96
411 NASDAQ TMCI Wed, Dec 7, 2022 23.81 24.30 23.25 24.22
410 NASDAQ TMCI Tue, Dec 6, 2022 24.13 24.57 23.75 23.88
409 NASDAQ TMCI Mon, Dec 5, 2022 24.02 24.88 23.65 24.44
408 NASDAQ TMCI Fri, Dec 2, 2022 24.29 25.01 23.96 23.99
407 NASDAQ TMCI Thu, Dec 1, 2022 23.01 24.70 22.73 24.67
406 NASDAQ TMCI Wed, Nov 30, 2022 22.00 23.29 21.58 23.15
405 NASDAQ TMCI Tue, Nov 29, 2022 22.11 22.58 21.86 22.12
404 NASDAQ TMCI Mon, Nov 28, 2022 22.10 22.36 21.68 22.16
403 NASDAQ TMCI Fri, Nov 25, 2022 22.19 22.35 21.94 22.21
402 NASDAQ TMCI Wed, Nov 23, 2022 22.31 22.51 22.00 22.14
401 NASDAQ TMCI Tue, Nov 22, 2022 22.64 22.71 21.96 22.24
400 NASDAQ TMCI Mon, Nov 21, 2022 21.79 22.34 21.49 21.77
399 NASDAQ TMCI Fri, Nov 18, 2022 22.46 23.61 22.25 22.57
398 NASDAQ TMCI Thu, Nov 17, 2022 20.63 21.91 20.63 21.18
397 NASDAQ TMCI Wed, Nov 16, 2022 20.12 21.20 19.75 21.19
396 NASDAQ TMCI Tue, Nov 15, 2022 24.99 24.99 19.34 20.54
395 NASDAQ TMCI Mon, Nov 14, 2022 24.67 24.67 23.80 24.11
394 NASDAQ TMCI Fri, Nov 11, 2022 23.95 24.87 23.46 24.48
393 NASDAQ TMCI Thu, Nov 10, 2022 22.71 23.94 21.41 23.64
392 NASDAQ TMCI Wed, Nov 9, 2022 21.57 22.15 20.01 21.48
391 NASDAQ TMCI Tue, Nov 8, 2022 21.21 21.21 20.31 20.45
390 NASDAQ TMCI Mon, Nov 7, 2022 22.26 22.26 20.23 21.08
389 NASDAQ TMCI Fri, Nov 4, 2022 22.42 22.42 21.35 22.04
388 NASDAQ TMCI Thu, Nov 3, 2022 22.11 22.63 21.91 21.98
387 NASDAQ TMCI Wed, Nov 2, 2022 23.26 23.94 22.26 22.69
386 NASDAQ TMCI Tue, Nov 1, 2022 24.86 25.02 23.35 23.46
385 NASDAQ TMCI Mon, Oct 31, 2022 23.90 24.56 23.14 24.48
384 NASDAQ TMCI Fri, Oct 28, 2022 22.98 24.12 22.61 24.03
383 NASDAQ TMCI Thu, Oct 27, 2022 23.91 23.91 22.65 23.17
382 NASDAQ TMCI Wed, Oct 26, 2022 23.46 24.52 23.21 23.74
381 NASDAQ TMCI Tue, Oct 25, 2022 22.99 24.34 22.80 23.23
380 NASDAQ TMCI Mon, Oct 24, 2022 23.57 23.79 22.30 22.79
379 NASDAQ TMCI Fri, Oct 21, 2022 22.99 23.65 22.51 23.53
378 NASDAQ TMCI Thu, Oct 20, 2022 22.78 23.54 22.54 22.79
377 NASDAQ TMCI Wed, Oct 19, 2022 24.19 24.32 22.12 22.78
376 NASDAQ TMCI Tue, Oct 18, 2022 23.75 24.34 23.50 24.27
375 NASDAQ TMCI Mon, Oct 17, 2022 22.57 23.53 22.57 23.08
374 NASDAQ TMCI Fri, Oct 14, 2022 23.42 23.71 22.26 22.42
373 NASDAQ TMCI Thu, Oct 13, 2022 22.45 23.45 21.28 23.00
372 NASDAQ TMCI Wed, Oct 12, 2022 22.70 23.06 21.87 22.93
371 NASDAQ TMCI Tue, Oct 11, 2022 21.96 23.08 21.15 22.36
370 NASDAQ TMCI Mon, Oct 10, 2022 22.65 22.65 21.53 21.90
369 NASDAQ TMCI Fri, Oct 7, 2022 23.47 23.47 22.52 22.66
368 NASDAQ TMCI Thu, Oct 6, 2022 22.91 23.56 22.57 23.24
367 NASDAQ TMCI Wed, Oct 5, 2022 23.02 23.32 22.24 22.87
366 NASDAQ TMCI Tue, Oct 4, 2022 23.37 24.16 23.04 23.22
365 NASDAQ TMCI Mon, Oct 3, 2022 22.39 22.92 22.14 22.84
364 NASDAQ TMCI Fri, Sep 30, 2022 22.72 23.14 22.05 22.07
363 NASDAQ TMCI Thu, Sep 29, 2022 22.50 23.39 21.13 22.74
362 NASDAQ TMCI Wed, Sep 28, 2022 22.60 23.33 22.55 22.89
361 NASDAQ TMCI Tue, Sep 27, 2022 22.35 22.89 22.02 22.39
360 NASDAQ TMCI Mon, Sep 26, 2022 22.63 23.09 22.11 22.17
359 NASDAQ TMCI Fri, Sep 23, 2022 22.05 22.72 21.48 22.66
358 NASDAQ TMCI Thu, Sep 22, 2022 22.82 22.93 21.97 22.37
357 NASDAQ TMCI Wed, Sep 21, 2022 24.30 24.30 22.93 22.93
356 NASDAQ TMCI Tue, Sep 20, 2022 22.63 23.76 22.21 23.55
355 NASDAQ TMCI Mon, Sep 19, 2022 22.32 23.01 21.81 22.94
354 NASDAQ TMCI Fri, Sep 16, 2022 23.37 23.72 22.45 22.76
353 NASDAQ TMCI Thu, Sep 15, 2022 23.98 25.00 23.28 23.75
352 NASDAQ TMCI Wed, Sep 14, 2022 22.41 24.23 22.04 24.18
351 NASDAQ TMCI Tue, Sep 13, 2022 22.35 23.26 22.18 22.33
350 NASDAQ TMCI Mon, Sep 12, 2022 23.70 24.17 23.31 23.35
349 NASDAQ TMCI Fri, Sep 9, 2022 21.90 24.18 21.74 23.53
348 NASDAQ TMCI Thu, Sep 8, 2022 20.72 21.80 20.67 21.70
347 NASDAQ TMCI Wed, Sep 7, 2022 19.81 21.00 19.49 20.91
346 NASDAQ TMCI Tue, Sep 6, 2022 19.82 21.00 19.70 19.93
345 NASDAQ TMCI Fri, Sep 2, 2022 20.04 20.84 19.35 19.67
344 NASDAQ TMCI Thu, Sep 1, 2022 19.84 19.94 19.08 19.72
343 NASDAQ TMCI Wed, Aug 31, 2022 19.58 20.26 19.46 20.03
342 NASDAQ TMCI Tue, Aug 30, 2022 20.14 20.40 19.12 19.45
341 NASDAQ TMCI Mon, Aug 29, 2022 20.50 20.77 19.58 19.95
340 NASDAQ TMCI Fri, Aug 26, 2022 21.00 21.35 20.27 20.55
339 NASDAQ TMCI Thu, Aug 25, 2022 20.58 21.85 20.43 21.24
338 NASDAQ TMCI Wed, Aug 24, 2022 18.98 20.07 18.80 19.91
337 NASDAQ TMCI Tue, Aug 23, 2022 18.51 19.01 18.20 18.91
336 NASDAQ TMCI Mon, Aug 22, 2022 19.33 20.00 18.53 18.61
335 NASDAQ TMCI Fri, Aug 19, 2022 19.51 19.70 18.97 19.65
334 NASDAQ TMCI Thu, Aug 18, 2022 18.91 19.33 18.32 19.31
333 NASDAQ TMCI Wed, Aug 17, 2022 19.90 20.02 19.01 19.03
332 NASDAQ TMCI Tue, Aug 16, 2022 19.91 20.34 19.42 20.12
331 NASDAQ TMCI Mon, Aug 15, 2022 19.70 20.56 19.49 20.29
330 NASDAQ TMCI Fri, Aug 12, 2022 19.23 19.99 19.22 19.91
329 NASDAQ TMCI Thu, Aug 11, 2022 19.66 19.76 19.26 19.42
328 NASDAQ TMCI Wed, Aug 10, 2022 19.00 19.75 18.62 19.46
327 NASDAQ TMCI Tue, Aug 9, 2022 19.61 19.62 18.29 18.57
326 NASDAQ TMCI Mon, Aug 8, 2022 19.63 19.85 18.87 19.71
325 NASDAQ TMCI Fri, Aug 5, 2022 19.12 19.90 18.65 19.57
324 NASDAQ TMCI Thu, Aug 4, 2022 18.50 19.64 17.62 19.58
323 NASDAQ TMCI Wed, Aug 3, 2022 18.18 19.21 17.99 19.07
322 NASDAQ TMCI Tue, Aug 2, 2022 16.81 18.36 16.81 18.11
321 NASDAQ TMCI Mon, Aug 1, 2022 16.68 17.26 16.21 17.03
320 NASDAQ TMCI Fri, Jul 29, 2022 16.95 17.00 16.58 16.92
319 NASDAQ TMCI Thu, Jul 28, 2022 16.90 17.26 16.50 17.05
318 NASDAQ TMCI Wed, Jul 27, 2022 16.38 16.90 16.38 16.81
317 NASDAQ TMCI Tue, Jul 26, 2022 16.44 16.88 16.15 16.25
316 NASDAQ TMCI Mon, Jul 25, 2022 15.48 16.52 15.17 16.37
315 NASDAQ TMCI Fri, Jul 22, 2022 16.20 16.20 15.51 15.64
314 NASDAQ TMCI Thu, Jul 21, 2022 16.34 16.34 15.76 16.14
313 NASDAQ TMCI Wed, Jul 20, 2022 16.01 16.30 15.72 16.13
312 NASDAQ TMCI Tue, Jul 19, 2022 15.62 16.55 15.61 15.95
311 NASDAQ TMCI Mon, Jul 18, 2022 16.41 16.51 15.27 15.43
310 NASDAQ TMCI Fri, Jul 15, 2022 16.67 16.83 15.52 16.27
309 NASDAQ TMCI Thu, Jul 14, 2022 15.84 16.32 15.40 16.21
308 NASDAQ TMCI Wed, Jul 13, 2022 16.05 16.34 15.77 16.05
307 NASDAQ TMCI Tue, Jul 12, 2022 16.29 16.81 15.59 16.18
306 NASDAQ TMCI Mon, Jul 11, 2022 16.49 16.76 16.09 16.23
305 NASDAQ TMCI Fri, Jul 8, 2022 16.23 16.82 15.67 16.75
304 NASDAQ TMCI Thu, Jul 7, 2022 15.72 16.42 15.59 16.36
303 NASDAQ TMCI Wed, Jul 6, 2022 15.17 15.83 15.17 15.53
302 NASDAQ TMCI Tue, Jul 5, 2022 14.59 15.20 14.39 15.09
301 NASDAQ TMCI Fri, Jul 1, 2022 14.33 14.78 14.17 14.71
300 NASDAQ TMCI Thu, Jun 30, 2022 14.31 14.98 14.06 14.34
299 NASDAQ TMCI Wed, Jun 29, 2022 14.55 14.68 14.23 14.42
298 NASDAQ TMCI Tue, Jun 28, 2022 15.08 15.17 14.43 14.49
297 NASDAQ TMCI Mon, Jun 27, 2022 15.42 15.44 14.71 14.96
296 NASDAQ TMCI Fri, Jun 24, 2022 15.81 16.00 15.17 15.26
295 NASDAQ TMCI Thu, Jun 23, 2022 15.38 15.77 15.13 15.49
294 NASDAQ TMCI Wed, Jun 22, 2022 14.26 15.41 14.25 15.18
293 NASDAQ TMCI Tue, Jun 21, 2022 14.98 15.45 14.61 14.64
292 NASDAQ TMCI Fri, Jun 17, 2022 13.59 14.90 13.39 14.71
291 NASDAQ TMCI Thu, Jun 16, 2022 14.04 14.07 13.33 13.59
290 NASDAQ TMCI Wed, Jun 15, 2022 14.17 14.88 14.17 14.70
289 NASDAQ TMCI Tue, Jun 14, 2022 14.22 14.22 13.19 14.02
288 NASDAQ TMCI Mon, Jun 13, 2022 14.51 14.78 13.62 14.02
287 NASDAQ TMCI Fri, Jun 10, 2022 15.42 15.74 14.98 15.02
286 NASDAQ TMCI Thu, Jun 9, 2022 16.63 16.63 15.76 15.83
285 NASDAQ TMCI Wed, Jun 8, 2022 16.51 16.89 16.41 16.75
284 NASDAQ TMCI Tue, Jun 7, 2022 16.71 17.32 16.41 16.72
283 NASDAQ TMCI Mon, Jun 6, 2022 17.63 17.65 16.65 17.02
282 NASDAQ TMCI Fri, Jun 3, 2022 16.85 17.40 16.21 17.29
281 NASDAQ TMCI Thu, Jun 2, 2022 16.66 17.41 16.10 16.95
280 NASDAQ TMCI Wed, Jun 1, 2022 16.67 16.97 16.23 16.61
279 NASDAQ TMCI Tue, May 31, 2022 16.55 16.82 16.49 16.69
278 NASDAQ TMCI Fri, May 27, 2022 16.21 17.20 16.21 16.72
277 NASDAQ TMCI Thu, May 26, 2022 15.45 16.20 15.33 16.05
276 NASDAQ TMCI Wed, May 25, 2022 15.66 15.76 15.02 15.23
275 NASDAQ TMCI Tue, May 24, 2022 15.58 16.03 15.32 15.87
274 NASDAQ TMCI Mon, May 23, 2022 15.17 15.90 14.89 15.90
273 NASDAQ TMCI Fri, May 20, 2022 14.92 15.10 14.17 14.67
272 NASDAQ TMCI Thu, May 19, 2022 14.45 14.93 14.31 14.55
271 NASDAQ TMCI Wed, May 18, 2022 15.80 15.80 14.57 14.63
270 NASDAQ TMCI Tue, May 17, 2022 15.18 15.89 15.11 15.80
269 NASDAQ TMCI Mon, May 16, 2022 14.61 15.02 14.51 14.77
268 NASDAQ TMCI Fri, May 13, 2022 13.88 14.83 13.85 14.57
267 NASDAQ TMCI Thu, May 12, 2022 12.87 13.79 12.84 13.61
266 NASDAQ TMCI Wed, May 11, 2022 13.28 14.09 12.90 12.93
265 NASDAQ TMCI Tue, May 10, 2022 13.42 14.06 12.48 13.31
264 NASDAQ TMCI Mon, May 9, 2022 15.96 16.26 12.93 13.15
263 NASDAQ TMCI Fri, May 6, 2022 17.95 18.06 16.14 16.32
262 NASDAQ TMCI Thu, May 5, 2022 18.71 18.71 17.65 18.01
261 NASDAQ TMCI Wed, May 4, 2022 19.70 19.70 17.86 19.07
260 NASDAQ TMCI Tue, May 3, 2022 19.72 19.75 19.23 19.55
259 NASDAQ TMCI Mon, May 2, 2022 19.68 19.80 19.08 19.60
258 NASDAQ TMCI Fri, Apr 29, 2022 19.74 19.90 19.22 19.60
257 NASDAQ TMCI Thu, Apr 28, 2022 19.83 19.94 18.91 19.87
256 NASDAQ TMCI Wed, Apr 27, 2022 19.29 19.66 19.21 19.56
255 NASDAQ TMCI Tue, Apr 26, 2022 19.59 20.01 19.35 19.44
254 NASDAQ TMCI Mon, Apr 25, 2022 19.22 19.94 19.09 19.77
253 NASDAQ TMCI Fri, Apr 22, 2022 19.58 19.62 18.99 19.26
252 NASDAQ TMCI Thu, Apr 21, 2022 20.11 20.11 19.47 19.61
251 NASDAQ TMCI Wed, Apr 20, 2022 20.00 20.14 19.76 19.90
250 NASDAQ TMCI Tue, Apr 19, 2022 18.72 19.83 18.51 19.81
249 NASDAQ TMCI Mon, Apr 18, 2022 19.71 19.71 18.52 18.66
248 NASDAQ TMCI Thu, Apr 14, 2022 20.00 20.45 19.66 19.89
247 NASDAQ TMCI Wed, Apr 13, 2022 19.63 20.19 19.52 20.17
246 NASDAQ TMCI Tue, Apr 12, 2022 19.22 19.87 19.01 19.50
245 NASDAQ TMCI Mon, Apr 11, 2022 19.74 19.83 18.00 18.84
244 NASDAQ TMCI Fri, Apr 8, 2022 20.14 20.71 19.91 20.05
243 NASDAQ TMCI Thu, Apr 7, 2022 19.22 20.69 19.22 20.29
242 NASDAQ TMCI Wed, Apr 6, 2022 19.03 19.35 18.41 19.23
241 NASDAQ TMCI Tue, Apr 5, 2022 19.42 19.55 19.10 19.18
240 NASDAQ TMCI Mon, Apr 4, 2022 19.60 19.96 18.96 19.29
239 NASDAQ TMCI Fri, Apr 1, 2022 18.88 19.76 18.88 19.50
238 NASDAQ TMCI Thu, Mar 31, 2022 18.87 19.30 18.78 18.91
237 NASDAQ TMCI Wed, Mar 30, 2022 19.45 19.72 18.87 18.92
236 NASDAQ TMCI Tue, Mar 29, 2022 19.47 20.26 19.43 19.52
235 NASDAQ TMCI Mon, Mar 28, 2022 19.03 19.20 18.36 19.05
234 NASDAQ TMCI Fri, Mar 25, 2022 18.83 19.45 18.37 18.99
233 NASDAQ TMCI Thu, Mar 24, 2022 18.82 19.14 18.35 18.83
232 NASDAQ TMCI Wed, Mar 23, 2022 19.40 19.90 18.77 18.78
231 NASDAQ TMCI Tue, Mar 22, 2022 19.76 20.02 19.58 19.91
230 NASDAQ TMCI Mon, Mar 21, 2022 20.36 20.50 19.36 19.67
229 NASDAQ TMCI Fri, Mar 18, 2022 19.97 20.67 19.65 20.60
228 NASDAQ TMCI Thu, Mar 17, 2022 19.23 20.23 19.16 19.98
227 NASDAQ TMCI Wed, Mar 16, 2022 18.86 19.47 18.03 19.26
226 NASDAQ TMCI Tue, Mar 15, 2022 17.75 18.96 17.63 18.85
225 NASDAQ TMCI Mon, Mar 14, 2022 18.70 19.04 17.29 17.70
224 NASDAQ TMCI Fri, Mar 11, 2022 19.79 20.16 18.76 18.81
223 NASDAQ TMCI Thu, Mar 10, 2022 19.43 19.55 18.80 19.43
222 NASDAQ TMCI Wed, Mar 9, 2022 20.04 20.16 19.58 19.95
221 NASDAQ TMCI Tue, Mar 8, 2022 18.26 19.81 18.09 19.15
220 NASDAQ TMCI Mon, Mar 7, 2022 20.55 20.82 18.00 18.47
219 NASDAQ TMCI Fri, Mar 4, 2022 19.00 20.72 18.09 20.48
218 NASDAQ TMCI Thu, Mar 3, 2022 20.82 21.13 20.24 20.41
217 NASDAQ TMCI Wed, Mar 2, 2022 21.19 21.19 20.35 20.68
216 NASDAQ TMCI Tue, Mar 1, 2022 21.57 21.84 20.84 21.03
215 NASDAQ TMCI Mon, Feb 28, 2022 20.95 21.63 20.71 21.54
214 NASDAQ TMCI Fri, Feb 25, 2022 20.43 21.42 19.51 20.99
213 NASDAQ TMCI Thu, Feb 24, 2022 18.40 20.23 18.00 20.13
212 NASDAQ TMCI Wed, Feb 23, 2022 19.33 19.63 18.82 19.04
211 NASDAQ TMCI Tue, Feb 22, 2022 19.28 20.00 18.71 19.18
210 NASDAQ TMCI Fri, Feb 18, 2022 20.50 20.64 19.29 19.57
209 NASDAQ TMCI Thu, Feb 17, 2022 21.12 21.62 20.62 20.66
208 NASDAQ TMCI Wed, Feb 16, 2022 20.93 21.63 20.19 21.58
207 NASDAQ TMCI Tue, Feb 15, 2022 20.00 21.29 20.00 20.96
206 NASDAQ TMCI Mon, Feb 14, 2022 20.06 20.67 19.08 19.56
205 NASDAQ TMCI Fri, Feb 11, 2022 21.00 21.25 19.52 20.32
204 NASDAQ TMCI Thu, Feb 10, 2022 19.69 21.85 19.69 21.19
203 NASDAQ TMCI Wed, Feb 9, 2022 20.38 21.40 19.90 20.22
202 NASDAQ TMCI Tue, Feb 8, 2022 19.73 20.10 19.05 20.05
201 NASDAQ TMCI Mon, Feb 7, 2022 18.35 19.89 17.95 19.76
200 NASDAQ TMCI Fri, Feb 4, 2022 18.90 18.96 17.73 18.47
199 NASDAQ TMCI Thu, Feb 3, 2022 18.30 19.69 18.30 18.90
198 NASDAQ TMCI Wed, Feb 2, 2022 18.88 19.49 18.07 19.33
197 NASDAQ TMCI Tue, Feb 1, 2022 18.30 18.77 17.65 18.58
196 NASDAQ TMCI Mon, Jan 31, 2022 16.70 18.16 16.51 18.14
195 NASDAQ TMCI Fri, Jan 28, 2022 17.45 17.45 15.49 16.73
194 NASDAQ TMCI Thu, Jan 27, 2022 19.90 19.90 17.32 17.52
193 NASDAQ TMCI Wed, Jan 26, 2022 18.46 19.58 17.53 18.10
192 NASDAQ TMCI Tue, Jan 25, 2022 18.12 18.23 17.19 17.82
191 NASDAQ TMCI Mon, Jan 24, 2022 17.99 18.65 16.98 18.42
190 NASDAQ TMCI Fri, Jan 21, 2022 19.09 20.06 18.48 18.51
189 NASDAQ TMCI Thu, Jan 20, 2022 19.18 20.44 19.09 19.57
188 NASDAQ TMCI Wed, Jan 19, 2022 19.04 19.43 18.36 19.03
187 NASDAQ TMCI Tue, Jan 18, 2022 20.30 20.36 18.77 18.99
186 NASDAQ TMCI Fri, Jan 14, 2022 20.19 20.48 19.59 20.48
185 NASDAQ TMCI Thu, Jan 13, 2022 20.29 20.84 19.92 20.46
184 NASDAQ TMCI Wed, Jan 12, 2022 20.53 20.97 20.00 20.06
183 NASDAQ TMCI Tue, Jan 11, 2022 20.25 20.73 19.18 20.46
182 NASDAQ TMCI Mon, Jan 10, 2022 17.44 20.61 17.13 20.25
181 NASDAQ TMCI Fri, Jan 7, 2022 19.31 20.34 17.48 17.63
180 NASDAQ TMCI Thu, Jan 6, 2022 17.86 18.31 16.79 17.97
179 NASDAQ TMCI Wed, Jan 5, 2022 19.79 20.18 17.33 17.83
178 NASDAQ TMCI Tue, Jan 4, 2022 19.73 20.01 19.09 19.95
177 NASDAQ TMCI Mon, Jan 3, 2022 18.78 20.19 18.48 19.75
176 NASDAQ TMCI Fri, Dec 31, 2021 18.42 19.05 18.35 18.64
175 NASDAQ TMCI Thu, Dec 30, 2021 17.12 18.70 17.10 18.52
174 NASDAQ TMCI Wed, Dec 29, 2021 17.06 17.28 16.49 17.10
173 NASDAQ TMCI Tue, Dec 28, 2021 17.39 17.59 16.53 17.12
172 NASDAQ TMCI Mon, Dec 27, 2021 17.33 17.62 17.01 17.49
171 NASDAQ TMCI Thu, Dec 23, 2021 16.62 17.31 16.44 17.27
170 NASDAQ TMCI Wed, Dec 22, 2021 16.03 16.68 15.69 16.64
169 NASDAQ TMCI Tue, Dec 21, 2021 15.64 16.48 15.30 16.01
168 NASDAQ TMCI Mon, Dec 20, 2021 16.26 16.60 15.00 15.48
167 NASDAQ TMCI Fri, Dec 17, 2021 16.07 17.20 15.21 16.54
166 NASDAQ TMCI Thu, Dec 16, 2021 16.50 17.24 16.15 16.25
165 NASDAQ TMCI Wed, Dec 15, 2021 17.02 17.02 15.58 16.28
164 NASDAQ TMCI Tue, Dec 14, 2021 17.38 18.00 16.65 16.98
163 NASDAQ TMCI Mon, Dec 13, 2021 16.56 17.52 16.11 17.49
162 NASDAQ TMCI Fri, Dec 10, 2021 17.54 17.79 16.59 16.69
161 NASDAQ TMCI Thu, Dec 9, 2021 18.77 19.58 17.30 17.45
160 NASDAQ TMCI Wed, Dec 8, 2021 18.26 18.89 17.81 18.82
159 NASDAQ TMCI Tue, Dec 7, 2021 17.88 18.86 17.63 18.16
158 NASDAQ TMCI Mon, Dec 6, 2021 17.17 18.09 17.17 17.64
157 NASDAQ TMCI Fri, Dec 3, 2021 18.79 19.93 16.99 17.20
156 NASDAQ TMCI Thu, Dec 2, 2021 18.14 18.91 17.61 18.78
155 NASDAQ TMCI Wed, Dec 1, 2021 17.72 18.43 17.36 17.96
154 NASDAQ TMCI Tue, Nov 30, 2021 16.73 17.54 16.42 17.31
153 NASDAQ TMCI Mon, Nov 29, 2021 17.92 18.20 16.65 16.80
152 NASDAQ TMCI Fri, Nov 26, 2021 17.59 18.08 17.27 17.89
151 NASDAQ TMCI Wed, Nov 24, 2021 17.42 18.10 16.57 17.94
150 NASDAQ TMCI Tue, Nov 23, 2021 18.21 18.69 17.04 17.52
149 NASDAQ TMCI Mon, Nov 22, 2021 19.54 19.64 18.02 18.09
148 NASDAQ TMCI Fri, Nov 19, 2021 19.07 19.80 18.93 19.56
147 NASDAQ TMCI Thu, Nov 18, 2021 22.19 22.19 19.14 19.20
146 NASDAQ TMCI Wed, Nov 17, 2021 21.05 21.05 20.00 20.04
145 NASDAQ TMCI Tue, Nov 16, 2021 20.46 21.20 20.46 21.17
144 NASDAQ TMCI Mon, Nov 15, 2021 21.68 21.87 19.96 20.57
143 NASDAQ TMCI Fri, Nov 12, 2021 21.44 21.99 21.21 21.77
142 NASDAQ TMCI Thu, Nov 11, 2021 21.28 22.31 21.19 21.41
141 NASDAQ TMCI Wed, Nov 10, 2021 22.50 22.50 21.14 21.30
140 NASDAQ TMCI Tue, Nov 9, 2021 21.11 23.50 21.11 22.46
139 NASDAQ TMCI Mon, Nov 8, 2021 23.92 24.35 23.22 23.53
138 NASDAQ TMCI Fri, Nov 5, 2021 24.05 24.55 23.15 23.84
137 NASDAQ TMCI Thu, Nov 4, 2021 23.66 24.42 23.35 24.23
136 NASDAQ TMCI Wed, Nov 3, 2021 23.23 24.14 23.06 24.04
135 NASDAQ TMCI Tue, Nov 2, 2021 23.31 23.63 22.79 23.16
134 NASDAQ TMCI Mon, Nov 1, 2021 23.03 23.84 22.80 23.54
133 NASDAQ TMCI Fri, Oct 29, 2021 22.95 23.13 22.38 23.06
132 NASDAQ TMCI Thu, Oct 28, 2021 23.00 23.24 22.50 22.99
131 NASDAQ TMCI Wed, Oct 27, 2021 23.25 23.67 22.58 23.07
130 NASDAQ TMCI Tue, Oct 26, 2021 22.24 23.32 22.07 23.19
129 NASDAQ TMCI Mon, Oct 25, 2021 21.93 22.62 21.08 22.13
128 NASDAQ TMCI Fri, Oct 22, 2021 20.20 22.00 20.11 21.98
127 NASDAQ TMCI Thu, Oct 21, 2021 24.50 24.50 19.18 19.95
126 NASDAQ TMCI Wed, Oct 20, 2021 25.00 25.69 24.26 24.45
125 NASDAQ TMCI Tue, Oct 19, 2021 24.80 25.67 24.20 25.39
124 NASDAQ TMCI Mon, Oct 18, 2021 24.18 24.89 23.58 24.60
123 NASDAQ TMCI Fri, Oct 15, 2021 24.25 24.94 24.04 24.42
122 NASDAQ TMCI Thu, Oct 14, 2021 22.83 24.39 22.78 23.92
121 NASDAQ TMCI Wed, Oct 13, 2021 23.52 24.26 22.43 22.56
120 NASDAQ TMCI Tue, Oct 12, 2021 25.22 25.59 23.42 23.68
119 NASDAQ TMCI Mon, Oct 11, 2021 25.40 25.79 24.99 25.20
118 NASDAQ TMCI Fri, Oct 8, 2021 25.78 26.20 25.07 25.43
117 NASDAQ TMCI Thu, Oct 7, 2021 26.00 26.32 25.38 25.73
116 NASDAQ TMCI Wed, Oct 6, 2021 25.49 26.07 25.29 26.00
115 NASDAQ TMCI Tue, Oct 5, 2021 25.11 25.85 24.51 25.56
114 NASDAQ TMCI Mon, Oct 4, 2021 26.51 26.77 24.77 25.09
113 NASDAQ TMCI Fri, Oct 1, 2021 27.00 27.25 25.94 26.52
112 NASDAQ TMCI Thu, Sep 30, 2021 27.50 27.50 26.00 26.90
111 NASDAQ TMCI Wed, Sep 29, 2021 27.64 28.00 27.21 27.50
110 NASDAQ TMCI Tue, Sep 28, 2021 27.92 28.00 26.97 27.63
109 NASDAQ TMCI Mon, Sep 27, 2021 29.45 29.45 27.81 28.00
108 NASDAQ TMCI Fri, Sep 24, 2021 29.00 29.61 28.38 29.35
107 NASDAQ TMCI Thu, Sep 23, 2021 28.31 29.36 27.97 29.13
106 NASDAQ TMCI Wed, Sep 22, 2021 29.08 29.89 27.88 28.25
105 NASDAQ TMCI Tue, Sep 21, 2021 27.60 29.98 27.15 29.05
104 NASDAQ TMCI Mon, Sep 20, 2021 28.35 31.02 27.28 27.85
103 NASDAQ TMCI Fri, Sep 17, 2021 28.10 29.23 27.68 28.98
102 NASDAQ TMCI Thu, Sep 16, 2021 28.51 28.73 27.59 28.03
101 NASDAQ TMCI Wed, Sep 15, 2021 30.08 30.08 28.12 28.66
100 NASDAQ TMCI Tue, Sep 14, 2021 27.91 30.25 27.65 29.99
99 NASDAQ TMCI Mon, Sep 13, 2021 27.27 27.83 27.08 27.70
98 NASDAQ TMCI Fri, Sep 10, 2021 28.70 29.90 27.12 27.33
97 NASDAQ TMCI Thu, Sep 9, 2021 28.43 30.25 28.23 28.44
96 NASDAQ TMCI Wed, Sep 8, 2021 28.68 29.54 27.93 28.55
95 NASDAQ TMCI Tue, Sep 7, 2021 27.22 29.40 26.86 28.79
94 NASDAQ TMCI Fri, Sep 3, 2021 27.34 27.49 26.75 27.22
93 NASDAQ TMCI Thu, Sep 2, 2021 26.95 28.41 25.34 27.29
92 NASDAQ TMCI Wed, Sep 1, 2021 25.35 26.75 25.24 26.62
91 NASDAQ TMCI Tue, Aug 31, 2021 24.95 25.48 24.40 25.25
90 NASDAQ TMCI Mon, Aug 30, 2021 25.15 25.82 24.87 24.91
89 NASDAQ TMCI Fri, Aug 27, 2021 24.84 25.49 24.84 25.14
88 NASDAQ TMCI Thu, Aug 26, 2021 25.82 25.82 24.19 24.67
87 NASDAQ TMCI Wed, Aug 25, 2021 25.40 25.40 24.23 25.20
86 NASDAQ TMCI Tue, Aug 24, 2021 24.49 25.77 24.26 25.29
85 NASDAQ TMCI Mon, Aug 23, 2021 24.78 24.91 23.92 24.46
84 NASDAQ TMCI Fri, Aug 20, 2021 25.04 25.37 24.46 24.51
83 NASDAQ TMCI Thu, Aug 19, 2021 25.15 25.91 23.85 25.33
82 NASDAQ TMCI Wed, Aug 18, 2021 25.32 25.78 24.77 25.24
81 NASDAQ TMCI Tue, Aug 17, 2021 24.19 26.30 23.03 25.20
80 NASDAQ TMCI Mon, Aug 16, 2021 23.93 24.55 22.46 24.31
79 NASDAQ TMCI Fri, Aug 13, 2021 25.71 25.71 24.02 24.15
78 NASDAQ TMCI Thu, Aug 12, 2021 25.86 26.55 25.05 25.71
77 NASDAQ TMCI Wed, Aug 11, 2021 26.51 27.51 25.70 25.97
76 NASDAQ TMCI Tue, Aug 10, 2021 26.38 26.86 25.96 26.46
75 NASDAQ TMCI Mon, Aug 9, 2021 26.95 27.50 25.68 26.18
74 NASDAQ TMCI Fri, Aug 6, 2021 27.66 29.40 26.25 27.18
73 NASDAQ TMCI Thu, Aug 5, 2021 28.40 28.40 27.41 28.12
72 NASDAQ TMCI Wed, Aug 4, 2021 29.03 29.51 27.94 28.11
71 NASDAQ TMCI Tue, Aug 3, 2021 30.01 30.34 29.07 29.26
70 NASDAQ TMCI Mon, Aug 2, 2021 30.38 31.76 29.86 29.90
69 NASDAQ TMCI Fri, Jul 30, 2021 29.17 30.50 28.43 30.26
68 NASDAQ TMCI Thu, Jul 29, 2021 29.03 29.89 28.54 29.12
67 NASDAQ TMCI Wed, Jul 28, 2021 27.71 29.68 27.28 28.77
66 NASDAQ TMCI Tue, Jul 27, 2021 27.00 29.01 26.35 27.61
65 NASDAQ TMCI Mon, Jul 26, 2021 27.13 27.45 26.04 27.03
64 NASDAQ TMCI Fri, Jul 23, 2021 27.41 27.41 25.89 27.07
63 NASDAQ TMCI Thu, Jul 22, 2021 28.23 28.44 27.32 27.34
62 NASDAQ TMCI Wed, Jul 21, 2021 27.90 29.75 27.71 28.24
61 NASDAQ TMCI Tue, Jul 20, 2021 27.50 28.28 27.36 27.74
60 NASDAQ TMCI Mon, Jul 19, 2021 27.33 27.87 26.93 27.50
59 NASDAQ TMCI Fri, Jul 16, 2021 27.69 28.87 27.29 27.69
58 NASDAQ TMCI Thu, Jul 15, 2021 27.86 27.96 26.96 27.27
57 NASDAQ TMCI Wed, Jul 14, 2021 28.84 28.84 27.50 27.86
56 NASDAQ TMCI Tue, Jul 13, 2021 29.10 29.71 28.57 28.83
55 NASDAQ TMCI Mon, Jul 12, 2021 28.73 29.88 28.27 29.04
54 NASDAQ TMCI Fri, Jul 9, 2021 29.52 29.88 27.91 28.43
53 NASDAQ TMCI Thu, Jul 8, 2021 29.67 29.67 27.62 29.41
52 NASDAQ TMCI Wed, Jul 7, 2021 29.19 31.33 29.19 30.25
51 NASDAQ TMCI Tue, Jul 6, 2021 30.03 30.82 28.67 29.02
50 NASDAQ TMCI Fri, Jul 2, 2021 30.42 31.44 29.53 30.00
49 NASDAQ TMCI Thu, Jul 1, 2021 31.31 31.31 29.67 30.50
48 NASDAQ TMCI Wed, Jun 30, 2021 30.41 31.51 30.01 31.26
47 NASDAQ TMCI Tue, Jun 29, 2021 31.70 32.30 29.98 30.48
46 NASDAQ TMCI Mon, Jun 28, 2021 30.98 31.97 30.50 31.77
45 NASDAQ TMCI Fri, Jun 25, 2021 31.47 32.15 30.66 31.00
44 NASDAQ TMCI Thu, Jun 24, 2021 32.85 33.61 31.29 31.50
43 NASDAQ TMCI Wed, Jun 23, 2021 33.70 34.07 31.85 32.72
42 NASDAQ TMCI Tue, Jun 22, 2021 33.55 34.19 33.45 33.79
41 NASDAQ TMCI Mon, Jun 21, 2021 33.56 33.87 33.03 33.48
40 NASDAQ TMCI Fri, Jun 18, 2021 34.80 35.09 33.06 33.51
39 NASDAQ TMCI Thu, Jun 17, 2021 35.45 35.70 34.40 34.79
38 NASDAQ TMCI Wed, Jun 16, 2021 34.69 36.22 34.69 35.46
37 NASDAQ TMCI Tue, Jun 15, 2021 34.40 35.33 33.93 34.89
36 NASDAQ TMCI Mon, Jun 14, 2021 36.10 37.17 34.14 34.39
35 NASDAQ TMCI Fri, Jun 11, 2021 35.75 36.17 35.61 36.11
34 NASDAQ TMCI Thu, Jun 10, 2021 35.34 36.23 34.67 35.61
33 NASDAQ TMCI Wed, Jun 9, 2021 35.57 36.42 35.35 35.61
32 NASDAQ TMCI Tue, Jun 8, 2021 35.07 36.46 34.31 35.95
31 NASDAQ TMCI Mon, Jun 7, 2021 36.55 36.67 34.68 34.86
30 NASDAQ TMCI Fri, Jun 4, 2021 35.55 36.10 33.50 36.02
29 NASDAQ TMCI Thu, Jun 3, 2021 36.02 36.73 35.18 35.99
28 NASDAQ TMCI Wed, Jun 2, 2021 33.90 36.06 33.15 35.65
27 NASDAQ TMCI Tue, Jun 1, 2021 32.90 34.00 32.29 33.96
26 NASDAQ TMCI Fri, May 28, 2021 31.15 32.50 30.72 32.45
25 NASDAQ TMCI Thu, May 27, 2021 29.78 32.54 28.53 32.33
24 NASDAQ TMCI Wed, May 26, 2021 29.21 31.49 28.00 29.57
23 NASDAQ TMCI Tue, May 25, 2021 28.53 29.10 27.93 28.09
22 NASDAQ TMCI Mon, May 24, 2021 29.09 30.00 28.04 28.24
21 NASDAQ TMCI Fri, May 21, 2021 29.83 30.50 28.34 28.77
20 NASDAQ TMCI Thu, May 20, 2021 30.00 32.00 29.22 29.46
19 NASDAQ TMCI Wed, May 19, 2021 30.22 30.22 28.29 29.84
18 NASDAQ TMCI Tue, May 18, 2021 29.07 32.70 29.07 30.37
17 NASDAQ TMCI Mon, May 17, 2021 28.25 30.85 28.20 29.36
16 NASDAQ TMCI Fri, May 14, 2021 27.42 30.23 24.31 29.44
15 NASDAQ TMCI Thu, May 13, 2021 30.96 31.99 27.01 27.06
14 NASDAQ TMCI Wed, May 12, 2021 32.47 33.00 30.71 31.02
13 NASDAQ TMCI Tue, May 11, 2021 32.35 33.47 30.75 32.99
12 NASDAQ TMCI Mon, May 10, 2021 33.02 34.43 32.08 32.97
11 NASDAQ TMCI Fri, May 7, 2021 30.55 32.85 29.61 32.57
10 NASDAQ TMCI Thu, May 6, 2021 30.79 31.69 29.07 30.10
9 NASDAQ TMCI Wed, May 5, 2021 28.92 33.07 28.31 30.37
8 NASDAQ TMCI Tue, May 4, 2021 30.37 30.97 28.10 28.48
7 NASDAQ TMCI Mon, May 3, 2021 30.65 32.39 29.31 30.16
6 NASDAQ TMCI Fri, Apr 30, 2021 29.53 32.02 28.40 31.36
5 NASDAQ TMCI Thu, Apr 29, 2021 29.60 31.04 28.79 29.32
4 NASDAQ TMCI Wed, Apr 28, 2021 31.74 32.71 28.47 29.00
3 NASDAQ TMCI Tue, Apr 27, 2021 28.75 34.47 28.00 31.27
2 NASDAQ TMCI Mon, Apr 26, 2021 26.20 30.93 26.04 28.94
1 NASDAQ TMCI Fri, Apr 23, 2021 24.50 28.55 24.25 25.53
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024