TransMedics Group, Inc. (BIT:1TMDX)
Italy · Delayed Price · Currency is EUR 96.70
+1.22 (1.28%)
At close: Apr 17, 2026
BIT:1TMDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | -3.56% | - |
| Apr 15, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.08% | - |
| Apr 14, 2026 | 97.36 | 97.36 | 97.36 | 97.94 | 97.94 | 1.89% | 50 |
| Apr 13, 2026 | 95.14 | 95.14 | 95.14 | 96.12 | 96.12 | -1.46% | 120 |
| Apr 10, 2026 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | 4.16% | - |
| Apr 9, 2026 | 93.64 | 93.64 | 93.64 | 93.64 | 93.64 | 0.58% | - |
| Apr 8, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.63% | - |
| Apr 7, 2026 | 92.52 | 92.52 | 92.52 | 92.52 | 92.52 | 6.10% | - |
| Apr 2, 2026 | 85.58 | 85.58 | 85.58 | 87.20 | 87.20 | -0.18% | 10 |
| Apr 1, 2026 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | 3.21% | - |
| Mar 31, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | 0.55% | - |
| Mar 30, 2026 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | -3.84% | - |
| Mar 27, 2026 | 87.54 | 87.54 | 87.54 | 87.54 | 87.54 | -2.86% | - |
| Mar 26, 2026 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | -0.33% | - |
| Mar 25, 2026 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | -5.32% | - |
| Mar 24, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -3.96% | - |
| Mar 23, 2026 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | 1.64% | - |
| Mar 20, 2026 | 97.84 | 97.84 | 97.84 | 97.84 | 97.84 | -1.01% | - |
| Mar 19, 2026 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | -1.99% | - |
| Mar 18, 2026 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | -6.32% | - |
| Mar 17, 2026 | 109.10 | 109.10 | 109.10 | 107.65 | 107.65 | -0.69% | 11 |
| Mar 16, 2026 | 110.05 | 110.05 | 110.05 | 108.40 | 108.40 | 2.07% | 11 |
| Mar 13, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 0.52% | - |
| Mar 12, 2026 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | -5.25% | - |
| Mar 11, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -0.58% | - |
| Mar 10, 2026 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | 0.40% | - |
| Mar 9, 2026 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | -1.50% | - |
| Mar 6, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | -7.24% | - |
| Mar 5, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | -3.44% | - |
| Mar 4, 2026 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 4.46% | - |
| Mar 3, 2026 | 120.70 | 120.70 | 120.70 | 121.20 | 121.20 | 2.11% | 62 |
| Mar 2, 2026 | 119.95 | 119.95 | 119.95 | 118.70 | 118.70 | -0.38% | 75 |
| Feb 27, 2026 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | 5.30% | - |
| Feb 26, 2026 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | 0.31% | - |
| Feb 25, 2026 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | -3.18% | - |
| Feb 24, 2026 | 114.55 | 114.55 | 114.55 | 116.50 | 116.50 | 3.97% | 61 |
| Feb 23, 2026 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | -0.80% | - |
| Feb 20, 2026 | 112.35 | 112.35 | 112.35 | 112.95 | 112.95 | 0.62% | 90 |
| Feb 19, 2026 | 118.80 | 118.80 | 118.80 | 112.25 | 112.25 | -2.39% | 10 |
| Feb 18, 2026 | 112.60 | 112.60 | 112.60 | 115.00 | 115.00 | 2.13% | 15 |
| Feb 17, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 3.02% | - |
| Feb 16, 2026 | 113.70 | 113.70 | 113.70 | 109.30 | 109.30 | 0.05% | 4 |
| Feb 13, 2026 | 109.40 | 109.45 | 109.40 | 109.25 | 109.25 | 0.18% | 11 |
| Feb 12, 2026 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | -3.50% | - |
| Feb 11, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.95% | - |
| Feb 10, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | 0.79% | - |
| Feb 9, 2026 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | 0.35% | - |
| Feb 6, 2026 | 111.00 | 111.00 | 111.00 | 113.95 | 113.95 | 2.94% | 90 |
| Feb 5, 2026 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | -1.51% | - |
| Feb 4, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -2.26% | - |