TransMedics Group, Inc. (BIT:1TMDX)
Italy · Delayed Price · Currency is EUR 116.60
+12.65 (12.17%)
At close: Oct 30, 2025
TransMedics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | -2.96% | - |
| Oct 30, 2025 | 109.85 | 110.90 | 109.85 | 116.60 | 116.60 | 0.56% | 190 |
| Oct 29, 2025 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 2.29% | - |
| Oct 28, 2025 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | -0.31% | - |
| Oct 27, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -1.04% | - |
| Oct 24, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 5.36% | - |
| Oct 23, 2025 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | 5.62% | - |
| Oct 22, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | -0.67% | - |
| Oct 21, 2025 | 101.85 | 102.05 | 96.78 | 103.95 | 103.95 | 2.06% | 150 |
| Oct 20, 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 2.65% | - |
| Oct 17, 2025 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | -0.42% | - |
| Oct 16, 2025 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | 4.51% | - |
| Oct 15, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | -1.08% | - |
| Oct 14, 2025 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | -0.29% | - |
| Oct 13, 2025 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | 3.27% | - |
| Oct 10, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -7.05% | - |
| Oct 9, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 0.90% | - |
| Oct 8, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -0.45% | - |
| Oct 7, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 1.88% | - |
| Oct 6, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -0.53% | - |
| Oct 3, 2025 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | -0.22% | - |
| Oct 2, 2025 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | 4.69% | - |
| Oct 1, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | -1.00% | - |
| Sep 30, 2025 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | -1.95% | - |
| Sep 29, 2025 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | 0.60% | - |
| Sep 26, 2025 | 96.88 | 96.88 | 96.88 | 96.98 | 96.98 | -0.21% | 10 |
| Sep 25, 2025 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | -3.35% | - |
| Sep 24, 2025 | 102.15 | 102.15 | 102.15 | 100.55 | 100.55 | -5.36% | 2 |
| Sep 23, 2025 | 107.80 | 107.80 | 107.80 | 106.25 | 106.25 | 0.52% | 100 |
| Sep 22, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -0.80% | - |
| Sep 19, 2025 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | 5.97% | - |
| Sep 18, 2025 | 103.45 | 103.45 | 103.45 | 100.55 | 100.55 | -0.89% | 4 |
| Sep 17, 2025 | 101.10 | 101.10 | 101.10 | 101.45 | 101.45 | 1.76% | 3 |
| Sep 16, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 0.30% | - |
| Sep 15, 2025 | 99.58 | 99.58 | 99.58 | 99.40 | 99.40 | 2.81% | 3 |
| Sep 12, 2025 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | -3.61% | - |
| Sep 11, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 10.27% | - |
| Sep 10, 2025 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | -2.57% | - |
| Sep 9, 2025 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | 2.96% | - |
| Sep 8, 2025 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | 4.37% | - |
| Sep 5, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | -1.99% | - |
| Sep 4, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | -5.06% | - |
| Sep 3, 2025 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | -2.75% | - |
| Sep 2, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.17% | - |
| Sep 1, 2025 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - | - |
| Aug 29, 2025 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | -2.96% | - |
| Aug 28, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -1.48% | - |
| Aug 27, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 2.98% | - |
| Aug 26, 2025 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | -1.78% | - |
| Aug 25, 2025 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | -2.14% | - |