TransMedics Group, Inc. (BIT:1TMDX)
Italy · Delayed Price · Currency is EUR 113.70
-4.35 (-3.68%)
At close: Dec 5, 2025
TransMedics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -3.68% | - |
| Dec 4, 2025 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | -3.00% | - |
| Dec 3, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -1.97% | - |
| Dec 2, 2025 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | -4.24% | - |
| Dec 1, 2025 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | 4.14% | - |
| Nov 28, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -0.92% | - |
| Nov 27, 2025 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | -0.04% | - |
| Nov 26, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 0.24% | - |
| Nov 25, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 3.34% | - |
| Nov 24, 2025 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | 6.73% | - |
| Nov 21, 2025 | 107.20 | 112.65 | 105.90 | 113.70 | 113.70 | 0.57% | 20 |
| Nov 20, 2025 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | 0.67% | - |
| Nov 19, 2025 | 106.15 | 110.25 | 106.15 | 112.30 | 112.30 | 13.92% | 190 |
| Nov 18, 2025 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | -1.02% | - |
| Nov 17, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - | - |
| Nov 14, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | -1.24% | - |
| Nov 13, 2025 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | -2.75% | - |
| Nov 12, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | -1.57% | - |
| Nov 11, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | -1.31% | - |
| Nov 10, 2025 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | 5.54% | - |
| Nov 7, 2025 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | -4.30% | - |
| Nov 6, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -2.45% | - |
| Nov 5, 2025 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | 1.50% | - |
| Nov 4, 2025 | 108.30 | 108.30 | 106.35 | 106.75 | 106.75 | -0.51% | 200 |
| Nov 3, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | -5.17% | - |
| 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% | - |