Quantcast
TCMD

Tactile Systems Technology, Inc. Common Stock Historical Stock Prices

$48.46
*  
2.01
3.98%
Get TCMD Alerts
*Delayed - data as of Dec. 17, 2018 14:26 ET  -  Find a broker to begin trading TCMD now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    TCMD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:26 49.85 50.08 47.92 48.46 182,863
12/14/2018 51.22 52.94 50.03 50.47 205,348
12/13/2018 53.53 53.74 51.78 52.09 115,096
12/12/2018 52.97 54.07 52.59 53.19 127,535
12/11/2018 53.63 53.63 51.7225 52.59 200,593
12/10/2018 53.61 53.66 52.36 53.18 117,303
12/07/2018 54.63 56.1 50.84 53.51 288,576
12/06/2018 53.19 55.272 53.095 54.67 204,121
12/04/2018 57.23 59.15 54.04 54.24 269,274
12/03/2018 57.06 57.97 55.54 57.56 248,887
11/30/2018 55.7 56.98 55.7 56.24 179,201
11/29/2018 53.95 56.69 53.05 55.88 164,772
11/28/2018 53.54 54.55 52.03 54.38 196,752
11/27/2018 53.94 56.15 52.805 53.31 157,148
11/26/2018 55.14 55.7991 54.0489 54.37 172,509
11/23/2018 53.84 56.045 53.84 54.67 79,804
11/21/2018 54.36 54.88 52.5 53.61 179,678
11/20/2018 54.22 55.14 53.22 54.2 210,632
11/19/2018 58.31 59 54.96 55.02 191,467
11/16/2018 58.22 61.1 56.98 58.52 197,061
11/15/2018 56.66 59.27 56.03 58.57 214,497
11/14/2018 61.3 61.91 57.7 57.79 190,079
11/13/2018 61.38 61.6 60.39 60.7 138,084
11/12/2018 62.96 63.5 59.86 60.92 229,879
11/09/2018 61.01 62.98 60.62 62.64 177,767
11/08/2018 62.69 62.91 60.23 61.98 153,088
11/07/2018 61.25 64 61.1 62.99 259,503
11/06/2018 61 62 54.49 61.08 706,976
11/05/2018 66.34 67.13 64.31 65.16 280,877
11/02/2018 66.98 68.295 66.17 66.34 144,260
11/01/2018 65.29 67.22 64.94 66.18 188,098
10/31/2018 67.43 68.22 65.37 65.48 189,608
10/30/2018 63.59 66.22 63.35 66.07 154,379
10/29/2018 62.69 65.215 62.59 63.73 127,213
10/26/2018 62.38 63.58 60.31 62.71 162,432
10/25/2018 64.4 64.6675 62.16 63.29 210,691
10/24/2018 65.89 68 63.48 63.9 216,406
10/23/2018 63.51 66.1 61.68 66.01 137,839
10/22/2018 64.88 65.55 62.66 64.51 265,459
10/19/2018 65.3 65.9054 62.84 64.47 213,010
10/18/2018 65.82 67.33 64.95 66.09 227,098
10/17/2018 66.18 66.64 63.58 66.41 131,730
10/16/2018 62.74 67.23 62.41 66.26 248,354
10/15/2018 61.72 62.54 60.43 62.12 185,150
10/12/2018 61.23 63.5 60.16 62.2 199,948
10/11/2018 60.14 61.94 60.09 60.34 220,070
10/10/2018 62.03 62.46 60.42 60.81 276,933
10/09/2018 62.28 64.09 61.8 62.2 120,233
10/08/2018 62.52 64.64 61.11 62.78 229,161
10/05/2018 62.38 64.39 61.72 63.39 180,846
10/04/2018 65.19 65.33 61.53 62.36 265,919
10/03/2018 66.7 66.7 64.01 65.41 216,021
10/02/2018 69.08 69.25 65.53 66.61 342,042
10/01/2018 71.54 72.35 68.42 68.93 350,583
09/28/2018 69.54 73.235 69.19 71.05 479,074
09/27/2018 69.78 71.36 68.23 69.61 249,937
09/26/2018 68.64 70.635 67.34 69.44 237,638
09/25/2018 65.68 68.76 65.68 68.1 165,440
09/24/2018 63.9 65.5425 63.52 65.41 169,992
09/21/2018 64.19 66.12 63.35 63.91 515,728
09/20/2018 64.94 66.06 64.34 64.47 131,395
09/19/2018 66.48 67.24 64.92 65.54 216,500
09/18/2018 64.73 66.77 63.83 66.48 281,963
09/17/2018 68.6 68.75 64.98 65.13 222,435
09/14/2018 68.92 69.84 67.94 68.73 205,414
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio