TransMedics Group, Inc. (BIT:1TMDX)
Italy · Delayed Price · Currency is EUR 69.64
-1.48 (-2.08%)
At close: Oct 2, 2026
BIT:1TMDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 71.28 | 71.28 | 71.28 | 69.64 | 69.64 | -2.08% | 47 |
| Oct 1, 2026 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | -2.28% | - |
| Sep 30, 2026 | 72.72 | 72.72 | 72.72 | 72.78 | 72.78 | 0.28% | 1 |
| Sep 29, 2026 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | -1.49% | - |
| Sep 28, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 2.05% | - |
| Sep 25, 2026 | 73.00 | 73.00 | 73.00 | 72.20 | 72.20 | -1.50% | 1 |
| Sep 24, 2026 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -3.32% | - |
| Sep 23, 2026 | 77.82 | 78.86 | 75.82 | 75.82 | 75.82 | -2.14% | 121 |
| Sep 22, 2026 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | -0.18% | - |
| Sep 21, 2026 | 77.38 | 77.38 | 77.38 | 77.62 | 77.62 | 2.59% | 1 |
| Sep 18, 2026 | 75.70 | 75.70 | 75.70 | 75.66 | 75.66 | 0.99% | 1 |
| Sep 17, 2026 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | -1.16% | - |
| Sep 16, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -1.33% | - |
| Sep 15, 2026 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 5.90% | - |
| Sep 14, 2026 | 70.06 | 70.06 | 70.06 | 72.54 | 72.54 | 5.28% | 30 |
| Sep 11, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | -6.18% | - |
| Sep 10, 2026 | 74.14 | 74.14 | 72.42 | 73.44 | 73.44 | -0.65% | 54 |
| Sep 9, 2026 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | -2.45% | - |
| Sep 8, 2026 | 76.60 | 76.60 | 75.70 | 75.78 | 75.78 | 0.48% | 58 |
| Sep 7, 2026 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 0.72% | - |
| Sep 4, 2026 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | 2.21% | - |
| Sep 3, 2026 | 73.36 | 73.36 | 73.36 | 73.26 | 73.26 | 0.60% | 1 |
| Sep 2, 2026 | 70.54 | 70.54 | 70.54 | 72.82 | 72.82 | 1.79% | 210 |
| Sep 1, 2026 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | -0.36% | - |
| Aug 31, 2026 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | -8.21% | - |
| Aug 28, 2026 | 77.96 | 77.96 | 77.96 | 78.22 | 78.22 | -2.25% | 86 |
| Aug 27, 2026 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 2.88% | - |
| Aug 26, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -2.97% | - |
| Aug 25, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 1.34% | - |
| Aug 24, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | -1.37% | - |
| Aug 21, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 0.48% | - |
| Aug 20, 2026 | 79.20 | 79.20 | 79.20 | 79.82 | 79.82 | -0.70% | 39 |
| Aug 19, 2026 | 80.68 | 80.68 | 80.68 | 80.38 | 80.38 | 1.23% | 155 |
| Aug 18, 2026 | 75.54 | 75.54 | 75.54 | 79.40 | 79.40 | 4.97% | 1 |
| Aug 17, 2026 | 75.02 | 75.02 | 75.02 | 75.64 | 75.64 | -1.64% | 1 |
| Aug 14, 2026 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.87% | 1 |
| Aug 13, 2026 | 74.96 | 74.96 | 74.96 | 76.24 | 76.24 | 0.53% | 80 |
| Aug 12, 2026 | 77.00 | 77.84 | 74.98 | 75.84 | 75.84 | - | 196 |
| Aug 11, 2026 | 75.00 | 75.16 | 74.68 | 75.84 | 75.84 | 2.05% | 111 |
| Aug 10, 2026 | 71.70 | 72.86 | 71.70 | 74.32 | 74.32 | 5.72% | 236 |
| Aug 7, 2026 | 68.30 | 70.30 | 68.30 | 70.30 | 70.30 | 3.35% | 107 |
| Aug 6, 2026 | 66.16 | 66.60 | 66.16 | 68.02 | 68.02 | 7.08% | 68 |
| Aug 5, 2026 | 63.90 | 64.14 | 59.36 | 63.52 | 63.52 | -9.41% | 471 |
| Aug 4, 2026 | 69.68 | 69.68 | 69.68 | 70.12 | 70.12 | -1.98% | 15 |
| Aug 3, 2026 | 70.30 | 70.30 | 70.30 | 71.54 | 71.54 | 9.35% | 70 |
| Jul 31, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | 1.39% | - |
| Jul 30, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | -3.09% | - |
| Jul 29, 2026 | 66.28 | 66.62 | 66.26 | 66.58 | 66.58 | 1.96% | 82 |
| Jul 28, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 1.65% | - |
| Jul 27, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 3.58% | - |