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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$67.51$67.51170,900——
2019-12-30$67.26$67.26149,400——
2019-12-27$68.33$68.33141,500——
2019-12-26$69.64$69.64177,200——
2019-12-24$70.99$70.99165,300——
2019-12-23$70.32$70.32197,300——
2019-12-20$69.31$69.31561,300——
2019-12-19$68.52$68.52110,900——
2019-12-18$68.07$68.07113,800——
2019-12-17$68.63$68.6384,500——
2019-12-16$68.07$68.07124,000——
2019-12-13$67.37$67.37145,800——
2019-12-12$67.28$67.28202,900——
2019-12-11$65.25$65.25198,400——
2019-12-10$64.73$64.73118,800——
2019-12-09$64.06$64.06129,700——
2019-12-06$63.98$63.9896,900——
2019-12-05$62.74$62.74166,300——
2019-12-04$62.95$62.95148,500——
2019-12-03$61.30$61.30153,500——
2019-12-02$62.00$62.00147,900——
2019-11-29$64.21$64.2168,100——
2019-11-27$64.19$64.19131,600——
2019-11-26$63.06$63.06166,700——
2019-11-25$62.67$62.67157,300——
2019-11-22$60.87$60.87268,500——
2019-11-21$59.65$59.65160,900——
2019-11-20$58.31$58.31172,700——
2019-11-19$58.03$58.03159,100——
2019-11-18$57.14$57.14271,400——
2019-11-15$55.77$55.77145,900——
2019-11-14$53.60$53.60120,400——
2019-11-13$53.34$53.34172,000——
2019-11-12$52.80$52.80128,400——
2019-11-11$51.52$51.52150,100——
2019-11-08$52.10$52.10202,100——
2019-11-07$52.10$52.10158,700——
2019-11-06$51.02$51.02269,900——
2019-11-05$49.99$49.99573,900——
2019-11-04$47.79$47.79427,800——
2019-11-01$46.36$46.36159,900——
2019-10-31$45.42$45.42176,400——
2019-10-30$44.85$44.85456,600——
2019-10-29$45.69$45.69139,800——
2019-10-28$46.00$46.00158,600——
2019-10-25$44.88$44.88113,100——
2019-10-24$44.85$44.85137,500——
2019-10-23$45.44$45.44213,000——
2019-10-22$44.81$44.81178,700——
2019-10-21$46.68$46.68239,100——
2019-10-18$47.06$47.06223,300——
2019-10-17$48.63$48.63174,800——
2019-10-16$46.72$46.72125,900——
2019-10-15$46.13$46.1391,600——
2019-10-14$45.24$45.2494,700——
2019-10-11$45.07$45.07137,800——
2019-10-10$43.45$43.45134,900——
2019-10-09$42.53$42.53150,700——
2019-10-08$43.05$43.05119,800——
2019-10-07$43.49$43.49258,300——
2019-10-04$42.74$42.74134,400——
2019-10-03$42.98$42.98152,900——
2019-10-02$41.65$41.65225,000——
2019-10-01$41.39$41.39194,500——
2019-09-30$42.32$42.32210,800——
2019-09-27$42.91$42.91259,600——
2019-09-26$43.31$43.31215,300——
2019-09-25$45.31$45.31235,700——
2019-09-24$45.96$45.96469,200——
2019-09-23$47.52$47.52369,000——
2019-09-20$49.39$49.39510,900——
2019-09-19$49.97$49.97186,800——
2019-09-18$51.27$51.27176,000——
2019-09-17$54.12$54.12128,000——
2019-09-16$54.59$54.59117,100——
2019-09-13$52.72$52.72126,700——
2019-09-12$52.47$52.47160,500——
2019-09-11$50.49$50.49178,800——
2019-09-10$50.43$50.43175,500——
2019-09-09$49.25$49.25166,200——
2019-09-06$48.76$48.76192,900——
2019-09-05$48.55$48.55114,300——
2019-09-04$48.39$48.3979,900——
2019-09-03$48.89$48.8992,700——
2019-08-30$50.44$50.4496,800——
2019-08-29$49.83$49.8358,900——
2019-08-28$49.53$49.5391,800——
2019-08-27$48.11$48.11100,300——
2019-08-26$48.83$48.83106,400——
2019-08-23$48.40$48.40123,100——
2019-08-22$50.37$50.37100,500——
2019-08-21$50.84$50.8466,600——
2019-08-20$50.70$50.70114,300——
2019-08-19$50.69$50.69144,500——
2019-08-16$51.44$51.44108,400——
2019-08-15$49.10$49.10104,000——
2019-08-14$49.63$49.63189,900——
2019-08-13$50.76$50.76108,000——
2019-08-12$49.99$49.99168,300——
2019-08-09$50.36$50.36128,500——
2019-08-08$51.95$51.95220,500——
2019-08-07$51.23$51.23449,600——
2019-08-06$49.30$49.301,069,900——
2019-08-05$55.15$55.15379,000——
2019-08-02$54.53$54.53166,200——
2019-08-01$55.90$55.90244,500——
2019-07-31$57.74$57.74222,600——
2019-07-30$55.86$55.86126,100——
2019-07-29$54.53$54.53189,100——
2019-07-26$55.04$55.04101,700——
2019-07-25$53.65$53.65138,000——
2019-07-24$54.28$54.28113,700——
2019-07-23$52.92$52.9290,900——
2019-07-22$52.62$52.62106,300——
2019-07-19$53.59$53.5996,200——
2019-07-18$54.31$54.3166,900——
2019-07-17$54.11$54.1181,100——
2019-07-16$55.41$55.41163,100——
2019-07-15$54.84$54.84113,100——
2019-07-12$54.99$54.99148,000——
2019-07-11$55.07$55.07126,300——
2019-07-10$55.58$55.58124,500——
2019-07-09$56.00$56.0062,000——
2019-07-08$55.43$55.43106,700——
2019-07-05$57.16$57.1683,800——
2019-07-03$56.99$56.9964,400——
2019-07-02$56.40$56.40111,200——
2019-07-01$57.25$57.25198,300——
2019-06-28$56.92$56.92350,000——
2019-06-27$54.01$54.01108,700——
2019-06-26$52.50$52.50148,500——
2019-06-25$53.95$53.95115,300——
2019-06-24$54.41$54.41150,300——
2019-06-21$54.99$54.99222,600——
2019-06-20$56.04$56.04112,100——
2019-06-19$55.88$55.88164,200——
2019-06-18$55.40$55.40142,900——
2019-06-17$53.56$53.5692,900——
2019-06-14$53.27$53.27228,700——
2019-06-13$54.23$54.23217,300——
2019-06-12$52.49$52.4975,600——
2019-06-11$51.66$51.66175,000——
2019-06-10$53.63$53.63181,300——
2019-06-07$52.58$52.58157,900——
2019-06-06$53.62$53.62270,400——
2019-06-05$50.93$50.93120,600——
2019-06-04$51.09$51.09126,000——
2019-06-03$49.52$49.52191,200——
2019-05-31$48.03$48.03122,400——
2019-05-30$50.04$50.04169,500——
2019-05-29$48.80$48.80141,500——
2019-05-28$49.13$49.13174,400——
2019-05-24$49.56$49.56141,200——
2019-05-23$48.49$48.49210,100——
2019-05-22$49.64$49.64133,300——
2019-05-21$49.96$49.96200,400——
2019-05-20$49.61$49.61178,900——
2019-05-17$49.54$49.54214,300——
2019-05-16$50.93$50.93212,900——
2019-05-15$50.21$50.21362,800——
2019-05-14$51.47$51.47231,700——
2019-05-13$52.47$52.47287,900——
2019-05-10$55.49$55.49296,800——
2019-05-09$58.02$58.02295,900——
2019-05-08$57.93$57.93483,800——
2019-05-07$55.77$55.77838,300——
2019-05-06$55.59$55.59377,200——
2019-05-03$53.38$53.38203,200——
2019-05-02$51.14$51.14163,600——
2019-05-01$49.90$49.90212,500——
2019-04-30$49.76$49.76200,500——
2019-04-29$49.53$49.53191,900——
2019-04-26$49.05$49.05181,000——
2019-04-25$48.52$48.52201,200——
2019-04-24$49.00$49.00221,000——
2019-04-23$48.80$48.80394,600——
2019-04-22$48.82$48.82227,200——
2019-04-18$48.28$48.28482,500——
2019-04-17$50.14$50.14470,100——
2019-04-16$54.08$54.08227,700——
2019-04-15$52.49$52.49131,800——
2019-04-12$53.17$53.17182,900——
2019-04-11$54.13$54.13234,600——
2019-04-10$53.73$53.73303,400——
2019-04-09$52.30$52.30274,400——
2019-04-08$52.68$52.68265,400——
2019-04-05$52.75$52.75384,800——
2019-04-04$53.01$53.01430,500——
2019-04-03$53.51$53.51327,800——
2019-04-02$53.25$53.25325,300——
2019-04-01$51.90$51.90457,900——
2019-03-29$52.72$52.72332,300——
2019-03-28$52.54$52.54322,300——
2019-03-27$52.39$52.39551,800——
2019-03-26$53.25$53.25496,700——
2019-03-25$55.98$55.98333,100——
2019-03-22$55.57$55.57700,400——
2019-03-21$60.85$60.85417,600——
2019-03-20$60.10$60.10284,100——
2019-03-19$61.46$61.46380,200——
2019-03-18$62.19$62.19260,800——
2019-03-15$63.19$63.19427,200——
2019-03-14$62.93$62.93301,200——
2019-03-13$62.50$62.50868,800——
2019-03-12$66.14$66.14770,600——
2019-03-11$72.81$72.81114,600——
2019-03-08$72.10$72.10126,200——
2019-03-07$72.79$72.79107,300——
2019-03-06$72.84$72.84211,400——
2019-03-05$74.79$74.79296,600——
2019-03-04$72.64$72.64225,000——
2019-03-01$72.99$72.99714,300——
2019-02-28$76.01$76.01389,400——
2019-02-27$72.67$72.67269,100——
2019-02-26$73.76$73.76201,800——
2019-02-25$76.29$76.29196,500——
2019-02-22$74.49$74.49113,900——
2019-02-21$73.80$73.80147,200——
2019-02-20$73.50$73.50387,600——
2019-02-19$74.11$74.11477,000——
2019-02-15$70.66$70.66210,600——
2019-02-14$69.44$69.44269,200——
2019-02-13$71.74$71.74251,900——
2019-02-12$70.62$70.62247,900——
2019-02-11$69.19$69.19167,700——
2019-02-08$68.97$68.97102,900——
2019-02-07$68.65$68.65135,500——
2019-02-06$68.57$68.5776,700——
2019-02-05$68.28$68.28134,900——
2019-02-04$68.23$68.23115,500——
2019-02-01$67.60$67.60149,700——
2019-01-31$66.58$66.58214,900——
2019-01-30$66.32$66.32133,000——
2019-01-29$64.92$64.9289,700——
2019-01-28$64.50$64.5057,400——
2019-01-25$65.26$65.26103,300——
2019-01-24$65.42$65.42278,400——
2019-01-23$64.21$64.21267,100——
2019-01-22$62.14$62.14138,300——
2019-01-18$63.21$63.21227,900——
2019-01-17$62.35$62.35243,400——
2019-01-16$61.37$61.37237,700——
2019-01-15$59.59$59.59299,000——
2019-01-14$60.38$60.38347,000——
2019-01-11$62.13$62.13433,600——
2019-01-10$61.44$61.44297,300——
2019-01-09$60.09$60.09429,000——
2019-01-08$59.73$59.731,252,100——
2019-01-07$47.35$47.35169,700——
2019-01-04$46.05$46.05156,500——
2019-01-03$43.12$43.12148,300——
2019-01-02$44.59$44.59259,700——