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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$44.94$44.94139,400——
2020-12-30$43.58$43.5896,900——
2020-12-29$41.84$41.8465,800——
2020-12-28$42.11$42.11143,000——
2020-12-24$41.64$41.6457,100——
2020-12-23$42.51$42.5196,900——
2020-12-22$41.87$41.87184,300——
2020-12-21$41.00$41.00170,600——
2020-12-18$39.58$39.58667,200——
2020-12-17$38.89$38.89134,800——
2020-12-16$38.82$38.82149,900——
2020-12-15$38.82$38.82265,600——
2020-12-14$37.00$37.00324,900——
2020-12-11$38.30$38.30261,800——
2020-12-10$41.27$41.27108,000——
2020-12-09$43.05$43.05117,900——
2020-12-08$42.51$42.5187,900——
2020-12-07$41.96$41.9676,900——
2020-12-04$42.32$42.3272,100——
2020-12-03$40.72$40.72104,500——
2020-12-02$41.86$41.86181,500——
2020-12-01$41.30$41.30180,800——
2020-11-30$43.11$43.11262,300——
2020-11-27$42.61$42.6142,600——
2020-11-25$42.71$42.71144,000——
2020-11-24$45.39$45.39258,300——
2020-11-23$42.89$42.89145,600——
2020-11-20$42.90$42.90215,900——
2020-11-19$42.92$42.92262,200——
2020-11-18$43.95$43.95322,100——
2020-11-17$42.88$42.88215,700——
2020-11-16$43.11$43.11296,400——
2020-11-13$41.49$41.49232,600——
2020-11-12$38.19$38.19136,700——
2020-11-11$38.66$38.66188,100——
2020-11-10$40.70$40.70290,600——
2020-11-09$39.67$39.67315,000——
2020-11-06$35.61$35.61185,200——
2020-11-05$34.74$34.74233,200——
2020-11-04$36.29$36.29185,200——
2020-11-03$38.54$38.54447,700——
2020-11-02$37.17$37.17354,200——
2020-10-30$36.58$36.58299,200——
2020-10-29$38.31$38.31189,300——
2020-10-28$38.50$38.50276,800——
2020-10-27$38.85$38.85141,900——
2020-10-26$38.15$38.15179,200——
2020-10-23$39.30$39.30147,000——
2020-10-22$37.80$37.80166,500——
2020-10-21$35.96$35.96101,600——
2020-10-20$36.08$36.0869,800——
2020-10-19$36.14$36.14116,500——
2020-10-16$36.68$36.68110,000——
2020-10-15$35.64$35.6499,700——
2020-10-14$36.76$36.7691,100——
2020-10-13$37.46$37.46200,000——
2020-10-12$36.45$36.45147,600——
2020-10-09$35.64$35.64306,400——
2020-10-08$39.53$39.53107,700——
2020-10-07$39.25$39.25181,400——
2020-10-06$38.69$38.69151,200——
2020-10-05$37.94$37.94139,800——
2020-10-02$37.19$37.19165,600——
2020-10-01$36.87$36.87184,700——
2020-09-30$36.59$36.59216,100——
2020-09-29$35.75$35.75188,600——
2020-09-28$34.93$34.93216,100——
2020-09-25$33.69$33.69270,200——
2020-09-24$31.47$31.47246,900——
2020-09-23$31.30$31.30261,800——
2020-09-22$32.67$32.67186,300——
2020-09-21$32.20$32.20253,700——
2020-09-18$32.21$32.21335,500——
2020-09-17$32.61$32.61171,900——
2020-09-16$33.01$33.01136,300——
2020-09-15$33.31$33.31126,500——
2020-09-14$33.94$33.9496,500——
2020-09-11$33.99$33.9990,900——
2020-09-10$35.12$35.12180,300——
2020-09-09$36.48$36.48171,700——
2020-09-08$36.19$36.19176,500——
2020-09-04$35.77$35.77241,300——
2020-09-03$36.19$36.19232,000——
2020-09-02$36.94$36.94173,500——
2020-09-01$37.13$37.13206,000——
2020-08-31$38.43$38.43292,000——
2020-08-28$36.71$36.71160,600——
2020-08-27$36.75$36.75424,300——
2020-08-26$35.17$35.17519,500——
2020-08-25$34.75$34.75327,900——
2020-08-24$34.27$34.27292,300——
2020-08-21$34.77$34.77173,300——
2020-08-20$36.47$36.47166,300——
2020-08-19$36.62$36.62291,400——
2020-08-18$36.57$36.57377,300——
2020-08-17$36.73$36.73168,900——
2020-08-14$35.86$35.86148,600——
2020-08-13$38.18$38.18287,500——
2020-08-12$37.05$37.05113,000——
2020-08-11$38.10$38.10304,600——
2020-08-10$38.47$38.47304,300——
2020-08-07$37.55$37.55230,400——
2020-08-06$37.18$37.18247,900——
2020-08-05$36.50$36.50402,200——
2020-08-04$35.52$35.521,149,900——
2020-08-03$43.28$43.28400,900——
2020-07-31$40.98$40.98198,200——
2020-07-30$42.80$42.80450,300——
2020-07-29$42.74$42.74334,600——
2020-07-28$39.03$39.03142,200——
2020-07-27$38.69$38.69235,900——
2020-07-24$38.04$38.04177,200——
2020-07-23$38.53$38.53282,200——
2020-07-22$37.91$37.91171,100——
2020-07-21$37.14$37.14238,400——
2020-07-20$37.43$37.43265,700——
2020-07-17$38.29$38.29301,500——
2020-07-16$37.28$37.28319,100——
2020-07-15$37.43$37.43278,700——
2020-07-14$35.65$35.65350,200——
2020-07-13$35.99$35.99489,500——
2020-07-10$36.02$36.02106,900——
2020-07-09$36.73$36.73195,800——
2020-07-08$37.35$37.35284,300——
2020-07-07$38.04$38.04210,300——
2020-07-06$39.99$39.99186,000——
2020-07-02$40.87$40.87254,600——
2020-07-01$40.84$40.84193,300——
2020-06-30$41.43$41.43155,200——
2020-06-29$41.27$41.27113,700——
2020-06-26$40.90$40.90354,300——
2020-06-25$42.00$42.00201,200——
2020-06-24$41.14$41.14160,900——
2020-06-23$43.07$43.07180,600——
2020-06-22$41.98$41.98119,000——
2020-06-19$41.77$41.77263,600——
2020-06-18$41.30$41.30103,000——
2020-06-17$41.96$41.96237,800——
2020-06-16$41.44$41.44177,900——
2020-06-15$41.55$41.55247,800——
2020-06-12$40.77$40.77405,400——
2020-06-11$39.56$39.56331,700——
2020-06-10$44.74$44.74359,800——
2020-06-09$45.67$45.67409,600——
2020-06-08$47.26$47.26263,000——
2020-06-05$52.54$52.54124,800——
2020-06-04$50.38$50.38135,000——
2020-06-03$51.08$51.08242,800——
2020-06-02$48.59$48.59134,200——
2020-06-01$49.54$49.54242,900——
2020-05-29$48.45$48.45614,600——
2020-05-28$52.84$52.84252,800——
2020-05-27$51.81$51.81131,600——
2020-05-26$49.01$49.01112,400——
2020-05-22$49.13$49.13161,600——
2020-05-21$47.12$47.12180,300——
2020-05-20$50.71$50.71119,300——
2020-05-19$50.03$50.03112,600——
2020-05-18$50.21$50.21157,200——
2020-05-15$49.19$49.19144,100——
2020-05-14$47.61$47.61192,300——
2020-05-13$46.26$46.26270,400——
2020-05-12$50.54$50.54194,300——
2020-05-11$51.41$51.41199,800——
2020-05-08$50.30$50.30115,100——
2020-05-07$48.62$48.62152,800——
2020-05-06$47.65$47.65317,500——
2020-05-05$48.25$48.25187,300——
2020-05-04$48.64$48.64468,400——
2020-05-01$48.72$48.72312,000——
2020-04-30$51.62$51.62227,200——
2020-04-29$55.26$55.26251,500——
2020-04-28$53.61$53.61140,500——
2020-04-27$53.42$53.42122,800——
2020-04-24$52.70$52.70137,100——
2020-04-23$52.82$52.82264,000——
2020-04-22$49.45$49.4574,900——
2020-04-21$49.82$49.82108,300——
2020-04-20$49.27$49.27158,000——
2020-04-17$49.97$49.97137,900——
2020-04-16$46.50$46.50337,500——
2020-04-15$46.95$46.95349,400——
2020-04-14$49.64$49.64306,000——
2020-04-13$47.67$47.67261,200——
2020-04-09$48.54$48.54328,800——
2020-04-08$45.57$45.57210,000——
2020-04-07$42.57$42.57366,200——
2020-04-06$38.56$38.56133,400——
2020-04-03$35.83$35.83111,000——
2020-04-02$37.66$37.66180,200——
2020-04-01$37.70$37.70227,300——
2020-03-31$40.16$40.16194,300——
2020-03-30$40.79$40.79121,100——
2020-03-27$38.95$38.95136,500——
2020-03-26$40.17$40.17179,700——
2020-03-25$38.14$38.14280,800——
2020-03-24$37.16$37.16294,400——
2020-03-23$31.58$31.58300,800——
2020-03-20$31.00$31.00363,100——
2020-03-19$32.03$32.03231,800——
2020-03-18$33.40$33.40293,100——
2020-03-17$36.09$36.09253,700——
2020-03-16$34.79$34.79257,600——
2020-03-13$39.88$39.88284,900——
2020-03-12$38.54$38.54182,100——
2020-03-11$42.58$42.58256,100——
2020-03-10$45.25$45.25232,300——
2020-03-09$42.89$42.89214,700——
2020-03-06$45.66$45.66184,300——
2020-03-05$47.02$47.02188,600——
2020-03-04$50.50$50.50104,100——
2020-03-03$49.86$49.86191,000——
2020-03-02$50.84$50.84233,400——
2020-02-28$50.41$50.41250,400——
2020-02-27$52.70$52.70371,600——
2020-02-26$54.12$54.12189,100——
2020-02-25$54.24$54.24187,800——
2020-02-24$56.09$56.09159,200——
2020-02-21$60.10$60.10119,500——
2020-02-20$62.97$62.97153,400——
2020-02-19$64.06$64.06147,600——
2020-02-18$64.84$64.84118,800——
2020-02-14$63.60$63.60115,800——
2020-02-13$64.07$64.07137,400——
2020-02-12$63.33$63.3398,200——
2020-02-11$62.72$62.7278,800——
2020-02-10$61.04$61.0487,800——
2020-02-07$59.05$59.0573,500——
2020-02-06$61.21$61.21101,100——
2020-02-05$59.66$59.66165,700——
2020-02-04$58.03$58.03254,700——
2020-02-03$56.78$56.78154,200——
2020-01-31$56.19$56.19103,600——
2020-01-30$57.01$57.01128,600——
2020-01-29$57.70$57.7071,500——
2020-01-28$57.51$57.51231,200——
2020-01-27$56.72$56.72172,700——
2020-01-24$57.11$57.11269,800——
2020-01-23$58.27$58.27232,300——
2020-01-22$57.78$57.78189,900——
2020-01-21$58.93$58.93273,300——
2020-01-17$60.82$60.82224,700——
2020-01-16$63.50$63.50163,900——
2020-01-15$62.00$62.00178,400——
2020-01-14$63.42$63.42356,400——
2020-01-13$63.00$63.00777,600——
2020-01-10$70.00$70.00139,100——
2020-01-09$69.01$69.01102,000——
2020-01-08$68.10$68.10194,900——
2020-01-07$66.81$66.81189,100——
2020-01-06$67.11$67.11163,200——
2020-01-03$67.09$67.09139,300——
2020-01-02$66.76$66.76152,700——