NasdaqGM - Nasdaq Real Time Price • USD
Tactile Systems Technology, Inc. (TCMD)
As of 12:30 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 14.55 | 15.49 | 14.55 | 15.24 | 15.24 | 149,599 |
Apr 23, 2024 | 14.64 | 14.94 | 14.57 | 14.57 | 14.57 | 104,600 |
Apr 22, 2024 | 14.54 | 14.65 | 14.36 | 14.65 | 14.65 | 109,600 |
Apr 19, 2024 | 14.10 | 14.63 | 14.10 | 14.40 | 14.40 | 160,700 |
Apr 18, 2024 | 14.17 | 14.44 | 14.11 | 14.14 | 14.14 | 125,100 |
Apr 17, 2024 | 14.44 | 14.63 | 14.16 | 14.16 | 14.16 | 123,300 |
Apr 16, 2024 | 14.09 | 14.60 | 13.66 | 14.38 | 14.38 | 185,300 |
Apr 15, 2024 | 15.05 | 15.12 | 14.07 | 14.10 | 14.10 | 207,500 |
Apr 12, 2024 | 15.00 | 15.16 | 14.75 | 14.78 | 14.78 | 167,100 |
Apr 11, 2024 | 15.19 | 15.30 | 14.95 | 15.05 | 15.05 | 182,900 |
Apr 10, 2024 | 15.40 | 15.48 | 14.87 | 15.04 | 15.04 | 186,400 |
Apr 9, 2024 | 15.63 | 15.74 | 15.46 | 15.58 | 15.58 | 114,500 |
Apr 8, 2024 | 15.93 | 16.08 | 15.50 | 15.58 | 15.58 | 137,500 |
Apr 5, 2024 | 15.36 | 16.05 | 15.31 | 15.80 | 15.80 | 288,300 |
Apr 4, 2024 | 15.58 | 15.79 | 15.25 | 15.25 | 15.25 | 155,500 |
Apr 3, 2024 | 15.19 | 15.81 | 15.19 | 15.39 | 15.39 | 291,600 |
Apr 2, 2024 | 15.37 | 15.45 | 14.99 | 15.16 | 15.16 | 161,300 |
Apr 1, 2024 | 16.27 | 16.42 | 15.50 | 15.67 | 15.67 | 181,500 |
Mar 28, 2024 | 15.81 | 16.30 | 15.81 | 16.25 | 16.25 | 239,600 |
Mar 27, 2024 | 15.70 | 15.98 | 15.64 | 15.86 | 15.86 | 115,300 |
Mar 26, 2024 | 16.01 | 16.08 | 15.23 | 15.46 | 15.46 | 218,500 |
Mar 25, 2024 | 16.34 | 16.95 | 15.97 | 16.00 | 16.00 | 281,500 |
Mar 22, 2024 | 16.50 | 16.58 | 15.81 | 16.44 | 16.44 | 238,600 |
Mar 21, 2024 | 16.54 | 16.73 | 16.10 | 16.52 | 16.52 | 168,200 |
Mar 20, 2024 | 16.13 | 16.46 | 15.95 | 16.44 | 16.44 | 139,800 |
Mar 19, 2024 | 15.64 | 16.15 | 15.38 | 16.12 | 16.12 | 316,400 |
Mar 18, 2024 | 16.75 | 16.75 | 15.83 | 15.84 | 15.84 | 273,200 |
Mar 15, 2024 | 16.15 | 16.84 | 16.15 | 16.75 | 16.75 | 599,000 |
Mar 14, 2024 | 16.08 | 16.46 | 15.90 | 16.31 | 16.31 | 413,700 |
Mar 13, 2024 | 15.72 | 16.14 | 15.72 | 16.10 | 16.10 | 301,700 |
Mar 12, 2024 | 15.72 | 15.94 | 15.61 | 15.93 | 15.93 | 453,700 |
Mar 11, 2024 | 15.45 | 15.90 | 15.31 | 15.83 | 15.83 | 279,600 |
Mar 8, 2024 | 15.87 | 16.10 | 15.62 | 15.74 | 15.74 | 255,300 |
Mar 7, 2024 | 15.49 | 15.72 | 15.33 | 15.70 | 15.70 | 257,500 |
Mar 6, 2024 | 15.22 | 15.41 | 15.04 | 15.30 | 15.30 | 338,500 |
Mar 5, 2024 | 15.30 | 15.39 | 14.93 | 15.07 | 15.07 | 361,400 |
Mar 4, 2024 | 15.29 | 15.51 | 15.19 | 15.31 | 15.31 | 378,400 |
Mar 1, 2024 | 15.23 | 15.73 | 14.98 | 15.35 | 15.35 | 446,200 |
Feb 29, 2024 | 15.92 | 15.92 | 15.17 | 15.25 | 15.25 | 416,000 |
Feb 28, 2024 | 15.73 | 16.07 | 15.50 | 15.64 | 15.64 | 379,100 |
Feb 27, 2024 | 15.63 | 16.23 | 15.52 | 15.97 | 15.97 | 322,100 |
Feb 26, 2024 | 15.80 | 15.93 | 15.23 | 15.52 | 15.52 | 338,600 |
Feb 23, 2024 | 14.05 | 15.87 | 13.94 | 15.84 | 15.84 | 661,400 |
Feb 22, 2024 | 14.04 | 14.15 | 13.50 | 14.13 | 14.13 | 1,028,800 |
Feb 21, 2024 | 14.07 | 14.35 | 13.47 | 13.88 | 13.88 | 496,300 |
Feb 20, 2024 | 12.59 | 14.35 | 11.96 | 14.20 | 14.20 | 1,494,100 |
Feb 16, 2024 | 15.18 | 15.23 | 14.64 | 14.67 | 14.67 | 489,100 |
Feb 15, 2024 | 15.45 | 15.72 | 15.13 | 15.28 | 15.28 | 352,000 |
Feb 14, 2024 | 15.08 | 15.73 | 15.08 | 15.55 | 15.55 | 215,700 |
Feb 13, 2024 | 15.16 | 15.37 | 14.89 | 15.03 | 15.03 | 218,200 |
Feb 12, 2024 | 15.74 | 15.77 | 15.49 | 15.60 | 15.60 | 175,700 |
Feb 9, 2024 | 15.09 | 15.75 | 15.07 | 15.70 | 15.70 | 252,100 |
Feb 8, 2024 | 14.87 | 15.13 | 14.60 | 15.12 | 15.12 | 116,400 |
Feb 7, 2024 | 15.35 | 15.45 | 14.92 | 14.93 | 14.93 | 169,800 |
Feb 6, 2024 | 14.79 | 15.31 | 14.79 | 15.27 | 15.27 | 154,000 |
Feb 5, 2024 | 15.04 | 15.25 | 14.66 | 14.70 | 14.70 | 221,500 |
Feb 2, 2024 | 15.69 | 15.69 | 15.03 | 15.21 | 15.21 | 194,000 |
Feb 1, 2024 | 15.16 | 15.80 | 15.05 | 15.77 | 15.77 | 192,500 |
Jan 31, 2024 | 14.83 | 15.67 | 14.72 | 15.17 | 15.17 | 334,800 |
Jan 30, 2024 | 15.10 | 15.10 | 14.71 | 14.85 | 14.85 | 151,000 |
Jan 29, 2024 | 14.87 | 15.28 | 14.81 | 15.11 | 15.11 | 203,500 |
Jan 26, 2024 | 15.20 | 15.38 | 14.70 | 14.91 | 14.91 | 241,900 |
Jan 25, 2024 | 14.45 | 15.19 | 14.34 | 15.16 | 15.16 | 270,000 |
Jan 24, 2024 | 14.37 | 14.37 | 14.17 | 14.33 | 14.33 | 215,600 |
Jan 23, 2024 | 14.01 | 14.30 | 13.89 | 14.23 | 14.23 | 282,800 |
Jan 22, 2024 | 13.67 | 14.09 | 13.62 | 14.02 | 14.02 | 271,900 |
Jan 19, 2024 | 13.95 | 13.95 | 13.43 | 13.65 | 13.65 | 185,000 |
Jan 18, 2024 | 13.73 | 13.90 | 13.65 | 13.83 | 13.83 | 155,400 |
Jan 17, 2024 | 13.74 | 13.77 | 13.37 | 13.63 | 13.63 | 233,400 |
Jan 16, 2024 | 14.25 | 14.48 | 13.79 | 13.98 | 13.98 | 279,700 |
Jan 12, 2024 | 14.42 | 14.89 | 14.27 | 14.29 | 14.29 | 291,900 |
Jan 11, 2024 | 14.42 | 14.42 | 14.15 | 14.31 | 14.31 | 135,700 |
Jan 10, 2024 | 14.55 | 14.68 | 14.35 | 14.50 | 14.50 | 240,900 |
Jan 9, 2024 | 14.19 | 14.64 | 14.01 | 14.49 | 14.49 | 274,800 |
Jan 8, 2024 | 13.97 | 14.51 | 13.79 | 14.23 | 14.23 | 257,700 |
Jan 5, 2024 | 13.68 | 13.98 | 13.30 | 13.71 | 13.71 | 221,100 |
Jan 4, 2024 | 13.97 | 14.19 | 13.62 | 13.79 | 13.79 | 297,600 |
Jan 3, 2024 | 14.10 | 14.10 | 13.67 | 13.96 | 13.96 | 441,200 |
Jan 2, 2024 | 13.75 | 14.50 | 13.75 | 14.24 | 14.24 | 298,100 |
Dec 29, 2023 | 14.58 | 14.67 | 14.19 | 14.30 | 14.30 | 347,900 |
Dec 28, 2023 | 14.65 | 15.09 | 14.56 | 14.58 | 14.58 | 259,500 |
Dec 27, 2023 | 14.57 | 14.81 | 14.35 | 14.66 | 14.66 | 188,800 |
Dec 26, 2023 | 14.52 | 14.78 | 14.18 | 14.73 | 14.73 | 309,000 |
Dec 22, 2023 | 14.41 | 14.92 | 14.20 | 14.35 | 14.35 | 282,700 |
Dec 21, 2023 | 13.72 | 14.38 | 13.72 | 14.38 | 14.38 | 255,800 |
Dec 20, 2023 | 14.25 | 14.26 | 13.67 | 13.72 | 13.72 | 239,200 |
Dec 19, 2023 | 13.82 | 14.31 | 13.75 | 14.27 | 14.27 | 236,800 |
Dec 18, 2023 | 14.12 | 14.13 | 13.59 | 13.74 | 13.74 | 300,400 |
Dec 15, 2023 | 13.71 | 14.24 | 13.56 | 14.13 | 14.13 | 968,200 |
Dec 14, 2023 | 13.71 | 14.04 | 13.43 | 13.72 | 13.72 | 527,400 |
Dec 13, 2023 | 12.95 | 13.60 | 12.95 | 13.55 | 13.55 | 279,100 |
Dec 12, 2023 | 13.08 | 13.29 | 12.77 | 12.97 | 12.97 | 317,800 |
Dec 11, 2023 | 13.33 | 13.51 | 13.02 | 13.14 | 13.14 | 259,600 |
Dec 8, 2023 | 13.24 | 13.50 | 13.06 | 13.34 | 13.34 | 306,100 |
Dec 7, 2023 | 13.00 | 13.33 | 12.98 | 13.24 | 13.24 | 311,900 |
Dec 6, 2023 | 13.17 | 13.51 | 12.97 | 13.06 | 13.06 | 318,600 |
Dec 5, 2023 | 13.60 | 13.73 | 12.94 | 13.08 | 13.08 | 372,400 |
Dec 4, 2023 | 13.72 | 13.91 | 13.12 | 13.68 | 13.68 | 565,400 |
Dec 1, 2023 | 13.37 | 13.87 | 13.21 | 13.77 | 13.77 | 439,400 |
Nov 30, 2023 | 14.03 | 14.11 | 13.14 | 13.33 | 13.33 | 1,109,600 |
Nov 29, 2023 | 14.19 | 14.55 | 13.94 | 14.02 | 14.02 | 481,400 |
Nov 28, 2023 | 14.14 | 14.27 | 13.57 | 14.01 | 14.01 | 569,500 |
Nov 27, 2023 | 13.91 | 14.34 | 13.80 | 14.03 | 14.03 | 599,100 |
Nov 24, 2023 | 13.55 | 14.31 | 13.53 | 13.99 | 13.99 | 363,300 |
Nov 22, 2023 | 12.81 | 13.63 | 12.75 | 13.47 | 13.47 | 534,200 |
Nov 21, 2023 | 12.81 | 12.93 | 12.22 | 12.65 | 12.65 | 720,900 |
Nov 20, 2023 | 11.55 | 12.73 | 11.46 | 12.64 | 12.64 | 698,600 |
Nov 17, 2023 | 11.54 | 11.79 | 11.43 | 11.50 | 11.50 | 346,400 |
Nov 16, 2023 | 11.25 | 11.47 | 10.91 | 11.39 | 11.39 | 566,200 |
Nov 15, 2023 | 11.05 | 11.60 | 11.05 | 11.33 | 11.33 | 566,300 |
Nov 14, 2023 | 10.90 | 11.30 | 10.50 | 11.01 | 11.01 | 578,000 |
Nov 13, 2023 | 10.73 | 11.13 | 10.47 | 10.75 | 10.75 | 490,000 |
Nov 10, 2023 | 10.60 | 10.81 | 10.38 | 10.71 | 10.71 | 389,500 |
Nov 9, 2023 | 10.12 | 11.01 | 10.06 | 10.66 | 10.66 | 1,152,600 |
Nov 8, 2023 | 9.99 | 10.56 | 9.84 | 10.00 | 10.00 | 921,600 |
Nov 7, 2023 | 11.04 | 11.44 | 9.69 | 9.95 | 9.95 | 1,749,300 |
Nov 6, 2023 | 13.37 | 13.37 | 12.46 | 12.63 | 12.63 | 510,800 |
Nov 3, 2023 | 13.14 | 13.22 | 12.59 | 12.89 | 12.89 | 630,900 |
Nov 2, 2023 | 11.82 | 12.50 | 11.80 | 12.39 | 12.39 | 1,067,500 |
Nov 1, 2023 | 10.92 | 11.82 | 10.84 | 11.71 | 11.71 | 275,600 |
Oct 31, 2023 | 11.10 | 11.10 | 10.80 | 10.92 | 10.92 | 362,500 |
Oct 30, 2023 | 11.07 | 11.07 | 10.73 | 10.89 | 10.89 | 329,100 |
Oct 27, 2023 | 10.89 | 11.08 | 10.66 | 11.02 | 11.02 | 231,500 |
Oct 26, 2023 | 11.22 | 11.41 | 10.65 | 10.75 | 10.75 | 142,800 |
Oct 25, 2023 | 11.36 | 11.36 | 10.90 | 11.16 | 11.16 | 326,600 |
Oct 24, 2023 | 11.22 | 11.51 | 11.11 | 11.48 | 11.48 | 314,200 |
Oct 23, 2023 | 11.17 | 11.43 | 11.00 | 11.24 | 11.24 | 233,900 |
Oct 20, 2023 | 11.16 | 11.25 | 11.00 | 11.17 | 11.17 | 240,000 |
Oct 19, 2023 | 10.98 | 11.26 | 10.77 | 11.13 | 11.13 | 243,600 |
Oct 18, 2023 | 11.04 | 11.20 | 10.81 | 11.02 | 11.02 | 217,300 |
Oct 17, 2023 | 11.04 | 11.49 | 10.99 | 11.07 | 11.07 | 313,400 |
Oct 16, 2023 | 11.17 | 11.36 | 11.05 | 11.19 | 11.19 | 357,900 |
Oct 13, 2023 | 11.11 | 11.30 | 10.84 | 11.15 | 11.15 | 413,700 |
Oct 12, 2023 | 11.87 | 12.02 | 10.85 | 11.04 | 11.04 | 574,000 |
Oct 11, 2023 | 12.60 | 12.60 | 11.54 | 11.80 | 11.80 | 481,600 |
Oct 10, 2023 | 12.35 | 12.89 | 12.28 | 12.63 | 12.63 | 311,300 |
Oct 9, 2023 | 13.13 | 13.13 | 12.25 | 12.29 | 12.29 | 275,600 |
Oct 6, 2023 | 13.37 | 13.56 | 13.04 | 13.29 | 13.29 | 187,700 |
Oct 5, 2023 | 13.45 | 13.66 | 13.19 | 13.50 | 13.50 | 227,500 |
Oct 4, 2023 | 13.58 | 13.74 | 13.26 | 13.46 | 13.46 | 290,800 |
Oct 3, 2023 | 13.80 | 13.96 | 13.25 | 13.50 | 13.50 | 448,000 |
Oct 2, 2023 | 14.10 | 14.18 | 13.76 | 13.91 | 13.91 | 360,000 |
Sep 29, 2023 | 14.16 | 14.16 | 13.47 | 14.05 | 14.05 | 1,037,700 |
Sep 28, 2023 | 13.53 | 14.22 | 13.53 | 13.87 | 13.87 | 517,600 |
Sep 27, 2023 | 13.82 | 13.96 | 13.44 | 13.53 | 13.53 | 464,300 |
Sep 26, 2023 | 13.25 | 13.85 | 13.24 | 13.53 | 13.53 | 428,800 |
Sep 25, 2023 | 12.92 | 13.46 | 12.86 | 13.39 | 13.39 | 448,400 |
Sep 22, 2023 | 13.57 | 13.57 | 12.76 | 12.95 | 12.95 | 729,800 |
Sep 21, 2023 | 13.68 | 13.94 | 13.07 | 13.30 | 13.30 | 444,900 |
Sep 20, 2023 | 14.22 | 14.46 | 13.57 | 13.67 | 13.67 | 418,000 |
Sep 19, 2023 | 14.59 | 15.05 | 14.19 | 14.20 | 14.20 | 505,100 |
Sep 18, 2023 | 16.41 | 16.56 | 14.48 | 14.50 | 14.50 | 1,145,900 |
Sep 15, 2023 | 17.58 | 17.78 | 16.31 | 16.42 | 16.42 | 831,300 |
Sep 14, 2023 | 17.65 | 17.74 | 17.38 | 17.53 | 17.53 | 212,700 |
Sep 13, 2023 | 17.96 | 18.09 | 17.47 | 17.60 | 17.60 | 196,000 |
Sep 12, 2023 | 18.08 | 18.32 | 17.95 | 18.05 | 18.05 | 184,200 |
Sep 11, 2023 | 18.37 | 18.57 | 18.08 | 18.16 | 18.16 | 310,000 |
Sep 8, 2023 | 18.44 | 18.48 | 17.95 | 18.28 | 18.28 | 205,700 |
Sep 7, 2023 | 18.76 | 18.76 | 18.26 | 18.40 | 18.40 | 309,500 |
Sep 6, 2023 | 18.43 | 19.03 | 18.43 | 18.78 | 18.78 | 157,500 |
Sep 5, 2023 | 18.99 | 19.11 | 18.10 | 18.32 | 18.32 | 214,100 |
Sep 1, 2023 | 19.01 | 19.28 | 18.93 | 19.10 | 19.10 | 295,600 |
Aug 31, 2023 | 18.75 | 19.27 | 18.52 | 18.95 | 18.95 | 777,100 |
Aug 30, 2023 | 19.05 | 19.80 | 19.05 | 19.26 | 19.26 | 318,100 |
Aug 29, 2023 | 18.49 | 19.37 | 18.20 | 19.09 | 19.09 | 420,700 |
Aug 28, 2023 | 18.04 | 18.71 | 18.04 | 18.54 | 18.54 | 168,600 |
Aug 25, 2023 | 18.25 | 18.54 | 18.00 | 18.35 | 18.35 | 151,400 |
Aug 24, 2023 | 18.14 | 18.41 | 17.87 | 18.20 | 18.20 | 189,900 |
Aug 23, 2023 | 18.27 | 18.44 | 18.22 | 18.30 | 18.30 | 116,800 |
Aug 22, 2023 | 18.14 | 18.43 | 17.94 | 18.29 | 18.29 | 177,800 |
Aug 21, 2023 | 17.79 | 18.39 | 17.63 | 18.04 | 18.04 | 200,300 |
Aug 18, 2023 | 17.88 | 18.33 | 17.76 | 17.78 | 17.78 | 235,100 |
Aug 17, 2023 | 18.68 | 18.89 | 18.00 | 18.05 | 18.05 | 400,500 |
Aug 16, 2023 | 18.69 | 18.99 | 18.37 | 18.71 | 18.71 | 252,600 |
Aug 15, 2023 | 18.77 | 19.13 | 18.11 | 18.73 | 18.73 | 239,400 |
Aug 14, 2023 | 18.67 | 19.09 | 18.51 | 18.93 | 18.93 | 269,200 |
Aug 11, 2023 | 18.18 | 18.91 | 17.99 | 18.75 | 18.75 | 357,500 |
Aug 10, 2023 | 18.16 | 18.83 | 17.88 | 18.26 | 18.26 | 428,600 |
Aug 9, 2023 | 17.96 | 18.73 | 17.82 | 18.18 | 18.18 | 499,500 |
Aug 8, 2023 | 20.50 | 21.03 | 17.80 | 17.82 | 17.82 | 773,500 |
Aug 7, 2023 | 20.46 | 20.99 | 20.14 | 20.44 | 20.44 | 324,700 |
Aug 4, 2023 | 22.20 | 22.80 | 20.87 | 20.89 | 20.89 | 343,600 |
Aug 3, 2023 | 21.80 | 22.42 | 21.76 | 22.29 | 22.29 | 220,300 |
Aug 2, 2023 | 22.34 | 22.79 | 21.96 | 21.98 | 21.98 | 270,100 |
Aug 1, 2023 | 22.74 | 23.02 | 22.42 | 22.81 | 22.81 | 117,200 |
Jul 31, 2023 | 23.01 | 23.33 | 22.67 | 22.91 | 22.91 | 230,600 |
Jul 28, 2023 | 22.48 | 23.31 | 22.48 | 23.01 | 23.01 | 182,300 |
Jul 27, 2023 | 22.50 | 23.13 | 22.30 | 22.43 | 22.43 | 193,400 |
Jul 26, 2023 | 22.86 | 23.33 | 22.47 | 22.50 | 22.50 | 112,100 |
Jul 25, 2023 | 22.05 | 23.18 | 22.05 | 22.99 | 22.99 | 347,400 |
Jul 24, 2023 | 22.53 | 23.14 | 21.93 | 22.27 | 22.27 | 333,700 |
Jul 21, 2023 | 22.91 | 23.13 | 22.06 | 22.77 | 22.77 | 432,900 |
Jul 20, 2023 | 22.84 | 24.09 | 22.44 | 22.75 | 22.75 | 560,900 |
Jul 19, 2023 | 25.11 | 25.40 | 22.52 | 22.81 | 22.81 | 1,026,600 |
Jul 18, 2023 | 25.15 | 25.55 | 24.01 | 25.01 | 25.01 | 579,200 |
Jul 17, 2023 | 24.91 | 25.46 | 24.65 | 25.41 | 25.41 | 166,600 |
Jul 14, 2023 | 25.27 | 25.39 | 24.41 | 24.88 | 24.88 | 254,100 |
Jul 13, 2023 | 25.74 | 26.11 | 24.99 | 25.16 | 25.16 | 167,500 |
Jul 12, 2023 | 25.65 | 25.84 | 25.23 | 25.63 | 25.63 | 306,300 |
Jul 11, 2023 | 24.36 | 25.35 | 24.32 | 25.23 | 25.23 | 611,300 |
Jul 10, 2023 | 23.32 | 24.42 | 23.08 | 24.34 | 24.34 | 146,900 |
Jul 7, 2023 | 23.18 | 23.70 | 22.80 | 23.39 | 23.39 | 339,500 |
Jul 6, 2023 | 23.59 | 23.74 | 22.81 | 23.11 | 23.11 | 312,300 |
Jul 5, 2023 | 24.24 | 24.24 | 23.38 | 23.74 | 23.74 | 166,600 |
Jul 3, 2023 | 24.86 | 24.86 | 23.86 | 24.35 | 24.35 | 114,200 |
Jun 30, 2023 | 24.88 | 25.15 | 24.50 | 24.93 | 24.93 | 238,600 |
Jun 29, 2023 | 24.31 | 24.71 | 24.14 | 24.62 | 24.62 | 291,500 |
Jun 28, 2023 | 24.22 | 25.23 | 24.17 | 24.39 | 24.39 | 235,400 |
Jun 27, 2023 | 23.57 | 25.12 | 23.45 | 24.34 | 24.34 | 406,300 |
Jun 26, 2023 | 23.47 | 24.04 | 23.16 | 23.51 | 23.51 | 225,500 |
Jun 23, 2023 | 24.30 | 25.00 | 23.46 | 23.53 | 23.53 | 1,422,400 |
Jun 22, 2023 | 24.54 | 24.80 | 24.10 | 24.44 | 24.44 | 210,400 |
Jun 21, 2023 | 24.80 | 25.18 | 24.24 | 24.63 | 24.63 | 244,600 |
Jun 20, 2023 | 24.42 | 25.38 | 24.10 | 24.89 | 24.89 | 330,500 |
Jun 16, 2023 | 24.28 | 24.76 | 23.91 | 24.42 | 24.42 | 846,300 |
Jun 15, 2023 | 23.52 | 24.45 | 23.31 | 23.96 | 23.96 | 368,500 |
Jun 14, 2023 | 23.75 | 23.87 | 23.19 | 23.53 | 23.53 | 227,900 |
Jun 13, 2023 | 24.03 | 24.53 | 23.69 | 23.71 | 23.71 | 249,900 |
Jun 12, 2023 | 24.13 | 24.74 | 24.00 | 24.06 | 24.06 | 270,700 |
Jun 9, 2023 | 23.97 | 24.39 | 23.52 | 24.04 | 24.04 | 183,800 |
Jun 8, 2023 | 24.03 | 24.37 | 23.55 | 24.00 | 24.00 | 188,800 |
Jun 7, 2023 | 24.43 | 24.75 | 23.86 | 24.14 | 24.14 | 225,100 |
Jun 6, 2023 | 23.79 | 24.48 | 23.23 | 24.23 | 24.23 | 419,100 |
Jun 5, 2023 | 23.45 | 23.95 | 23.17 | 23.89 | 23.89 | 547,600 |
Jun 2, 2023 | 21.90 | 23.23 | 21.75 | 23.21 | 23.21 | 355,600 |
Jun 1, 2023 | 21.03 | 21.96 | 20.76 | 21.90 | 21.90 | 222,600 |
May 31, 2023 | 20.47 | 21.17 | 20.25 | 21.02 | 21.02 | 158,300 |
May 30, 2023 | 19.83 | 20.63 | 19.83 | 20.49 | 20.49 | 209,000 |
May 26, 2023 | 19.72 | 20.13 | 19.63 | 19.79 | 19.79 | 119,300 |
May 25, 2023 | 20.88 | 21.14 | 19.67 | 19.82 | 19.82 | 206,300 |
May 24, 2023 | 20.71 | 21.09 | 20.43 | 20.97 | 20.97 | 124,700 |
May 23, 2023 | 21.51 | 21.65 | 20.43 | 20.83 | 20.83 | 213,500 |
May 22, 2023 | 21.40 | 21.92 | 21.20 | 21.51 | 21.51 | 181,600 |
May 19, 2023 | 20.92 | 21.64 | 20.56 | 21.43 | 21.43 | 254,300 |
May 18, 2023 | 20.81 | 20.97 | 20.08 | 20.79 | 20.79 | 231,800 |
May 17, 2023 | 20.66 | 20.81 | 20.20 | 20.58 | 20.58 | 166,000 |
May 16, 2023 | 20.15 | 20.71 | 19.70 | 20.64 | 20.64 | 257,600 |
May 15, 2023 | 21.43 | 21.43 | 20.02 | 20.18 | 20.18 | 310,900 |
May 12, 2023 | 21.86 | 21.94 | 21.03 | 21.56 | 21.56 | 369,700 |
May 11, 2023 | 21.05 | 22.47 | 20.98 | 22.24 | 22.24 | 551,600 |
May 10, 2023 | 21.61 | 21.92 | 20.79 | 20.99 | 20.99 | 357,400 |
May 9, 2023 | 20.25 | 21.70 | 18.75 | 21.24 | 21.24 | 1,296,400 |
May 8, 2023 | 18.37 | 18.94 | 18.34 | 18.74 | 18.74 | 179,600 |
May 5, 2023 | 18.47 | 18.72 | 18.16 | 18.63 | 18.63 | 179,200 |
May 4, 2023 | 18.56 | 18.56 | 17.78 | 18.36 | 18.36 | 231,100 |
May 3, 2023 | 18.25 | 18.99 | 18.25 | 18.74 | 18.74 | 173,100 |
May 2, 2023 | 18.51 | 18.68 | 18.08 | 18.19 | 18.19 | 149,900 |
May 1, 2023 | 18.25 | 19.09 | 18.25 | 18.57 | 18.57 | 220,200 |
Apr 28, 2023 | 17.84 | 18.34 | 17.60 | 18.23 | 18.23 | 124,900 |
Apr 27, 2023 | 17.85 | 18.13 | 17.55 | 17.85 | 17.85 | 218,200 |
Apr 26, 2023 | 18.15 | 18.43 | 17.69 | 17.79 | 17.79 | 281,800 |
Apr 25, 2023 | 17.98 | 18.36 | 17.53 | 17.61 | 17.61 | 136,300 |
Apr 24, 2023 | 18.57 | 18.57 | 18.02 | 18.14 | 18.14 | 171,900 |
Related Tickers
TMCI Treace Medical Concepts, Inc.
10.67
-1.75%
CTKB Cytek Biosciences, Inc.
5.69
-2.15%
AXGN AxoGen, Inc.
6.87
-1.51%
CNMD CONMED Corporation
70.38
-1.30%
AORT Artivion, Inc.
21.00
+1.03%
KIDS OrthoPediatrics Corp.
31.05
+1.37%
SRDX Surmodics, Inc.
26.15
-2.86%
ELMD Electromed, Inc.
16.52
+0.82%
SMLR Semler Scientific, Inc.
27.14
+0.18%
ARAY Accuray Incorporated
2.1850
-1.58%