NASDAQ:TCMD | Historical Stock Price | TACTILE SYSTEMS TECHNOLOGY INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-07-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.37$10.57$17.52$29.04$48.14$79.812016-07-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$16.41$16.4117,500——
2016-12-29$16.47$16.4719,800——
2016-12-28$16.25$16.2534,700——
2016-12-27$16.20$16.2038,500——
2016-12-23$16.31$16.3132,900——
2016-12-22$16.00$16.0013,200——
2016-12-21$15.82$15.8227,400——
2016-12-20$16.00$16.0050,600——
2016-12-19$16.07$16.0762,300——
2016-12-16$15.73$15.7398,400——
2016-12-15$15.77$15.7777,800——
2016-12-14$15.83$15.8334,500——
2016-12-13$15.98$15.9817,300——
2016-12-12$15.31$15.3122,900——
2016-12-09$15.28$15.2831,500——
2016-12-08$15.77$15.7718,100——
2016-12-07$15.18$15.1867,000——
2016-12-06$15.11$15.1143,100——
2016-12-05$14.90$14.9059,700——
2016-12-02$15.07$15.0736,800——
2016-12-01$15.98$15.9828,500——
2016-11-30$16.33$16.3325,100——
2016-11-29$16.41$16.4123,200——
2016-11-28$16.23$16.2320,300——
2016-11-25$16.70$16.7017,200——
2016-11-23$16.98$16.9840,400——
2016-11-22$18.11$18.1121,300——
2016-11-21$18.34$18.3416,600——
2016-11-18$18.45$18.4526,500——
2016-11-17$18.81$18.8116,600——
2016-11-16$18.00$18.0040,000——
2016-11-15$17.54$17.5420,800——
2016-11-14$17.35$17.3518,300——
2016-11-11$18.49$18.4951,100——
2016-11-10$18.28$18.2834,400——
2016-11-09$17.18$17.1841,200——
2016-11-08$17.04$17.0443,700——
2016-11-07$17.57$17.5724,800——
2016-11-04$17.35$17.3517,100——
2016-11-03$16.86$16.8624,500——
2016-11-02$17.57$17.5726,200——
2016-11-01$17.34$17.3423,900——
2016-10-31$17.76$17.7626,100——
2016-10-28$17.52$17.5247,000——
2016-10-27$17.50$17.5039,300——
2016-10-26$18.71$18.719,000——
2016-10-25$19.50$19.5017,300——
2016-10-24$19.33$19.3332,500——
2016-10-21$18.83$18.8317,500——
2016-10-20$18.99$18.9916,000——
2016-10-19$19.19$19.1919,700——
2016-10-18$19.03$19.0330,000——
2016-10-17$19.12$19.1231,800——
2016-10-14$18.30$18.3038,200——
2016-10-13$19.03$19.0326,900——
2016-10-12$18.45$18.4519,100——
2016-10-11$19.02$19.0267,300——
2016-10-10$19.59$19.5925,300——
2016-10-07$19.87$19.8787,500——
2016-10-06$18.84$18.8418,000——
2016-10-05$19.03$19.0333,100——
2016-10-04$18.14$18.1425,000——
2016-10-03$18.45$18.4574,300——
2016-09-30$18.70$18.70453,500——
2016-09-29$17.50$17.50126,000——
2016-09-28$19.14$19.14179,000——
2016-09-27$18.94$18.9486,200——
2016-09-26$19.95$19.95233,800——
2016-09-23$20.18$20.18107,400——
2016-09-22$19.20$19.2067,700——
2016-09-21$19.16$19.1668,400——
2016-09-20$19.25$19.2589,800——
2016-09-19$17.98$17.98155,100——
2016-09-16$19.52$19.52255,000——
2016-09-15$18.66$18.66107,500——
2016-09-14$18.10$18.10247,800——
2016-09-13$16.55$16.55119,300——
2016-09-12$15.66$15.6647,000——
2016-09-09$15.95$15.9543,400——
2016-09-08$16.10$16.1073,800——
2016-09-07$15.86$15.86189,500——
2016-09-06$15.08$15.0867,700——
2016-09-02$14.87$14.87113,800——
2016-09-01$15.02$15.02138,000——
2016-08-31$14.53$14.5361,600——
2016-08-30$13.71$13.7117,600——
2016-08-29$13.77$13.7737,100——
2016-08-26$13.57$13.5724,500——
2016-08-25$13.60$13.6023,800——
2016-08-24$13.59$13.5963,700——
2016-08-23$13.20$13.2042,000——
2016-08-22$12.85$12.8555,700——
2016-08-19$13.23$13.2324,500——
2016-08-18$13.25$13.2534,600——
2016-08-17$13.45$13.4541,500——
2016-08-16$13.64$13.6495,600——
2016-08-15$13.67$13.6775,600——
2016-08-12$13.88$13.8859,100——
2016-08-11$14.00$14.0025,100——
2016-08-10$14.09$14.0951,900——
2016-08-09$14.09$14.0923,400——
2016-08-08$13.82$13.8244,300——
2016-08-05$14.08$14.0884,300——
2016-08-04$13.53$13.53108,400——
2016-08-03$13.65$13.6580,100——
2016-08-02$13.16$13.16105,400——
2016-08-01$12.07$12.07112,800——
2016-07-29$11.26$11.26232,700——
2016-07-28$11.08$11.081,569,000——