TransMedics Group, Inc. (TMDX)
NASDAQ: TMDX · Real-Time Price · USD
129.71
-2.74 (-2.07%)
At close: Oct 28, 2025, 4:00 PM EDT
131.02
+1.31 (1.01%)
Pre-market: Oct 29, 2025, 5:36 AM EDT
TransMedics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 132.23 | 133.41 | 129.56 | 129.71 | 129.71 | -2.07% | 952,416 |
| Oct 27, 2025 | 133.10 | 133.55 | 131.01 | 132.45 | 132.45 | 1.48% | 649,407 |
| Oct 24, 2025 | 131.94 | 134.32 | 129.16 | 130.52 | 130.52 | 1.25% | 892,940 |
| Oct 23, 2025 | 123.74 | 129.46 | 122.90 | 128.91 | 128.91 | 7.84% | 1,378,583 |
| Oct 22, 2025 | 120.60 | 124.87 | 117.00 | 119.54 | 119.54 | -0.49% | 897,568 |
| Oct 21, 2025 | 120.00 | 121.50 | 116.51 | 120.13 | 120.13 | 0.19% | 715,175 |
| Oct 20, 2025 | 119.72 | 121.32 | 116.00 | 119.90 | 119.90 | 1.93% | 987,138 |
| Oct 17, 2025 | 113.42 | 118.30 | 112.84 | 117.63 | 117.63 | 1.69% | 674,442 |
| Oct 16, 2025 | 112.92 | 118.51 | 110.85 | 115.68 | 115.68 | 2.73% | 863,198 |
| Oct 15, 2025 | 112.00 | 113.91 | 108.63 | 112.61 | 112.61 | 1.24% | 1,066,330 |
| Oct 14, 2025 | 108.58 | 114.66 | 108.34 | 111.23 | 111.23 | -0.43% | 691,071 |
| Oct 13, 2025 | 109.00 | 112.69 | 108.91 | 111.71 | 111.71 | 4.12% | 801,978 |
| Oct 10, 2025 | 113.54 | 114.00 | 107.22 | 107.29 | 107.29 | -5.04% | 1,010,409 |
| Oct 9, 2025 | 118.63 | 119.01 | 109.80 | 112.98 | 112.98 | -4.30% | 1,178,078 |
| Oct 8, 2025 | 115.52 | 119.29 | 114.04 | 118.06 | 118.06 | 2.50% | 547,822 |
| Oct 7, 2025 | 113.80 | 120.28 | 113.60 | 115.18 | 115.18 | 1.10% | 869,820 |
| Oct 6, 2025 | 116.67 | 117.06 | 112.75 | 113.93 | 113.93 | -1.52% | 1,484,564 |
| Oct 3, 2025 | 115.86 | 119.78 | 115.10 | 115.69 | 115.69 | -0.33% | 757,364 |
| Oct 2, 2025 | 115.00 | 117.15 | 112.25 | 116.07 | 116.07 | 1.03% | 572,556 |
| Oct 1, 2025 | 111.32 | 114.89 | 110.05 | 114.89 | 114.89 | 2.40% | 607,248 |
| Sep 30, 2025 | 112.39 | 112.69 | 109.77 | 112.20 | 112.20 | -0.39% | 749,664 |
| Sep 29, 2025 | 115.05 | 115.90 | 111.60 | 112.64 | 112.64 | -1.08% | 619,705 |
| Sep 26, 2025 | 114.12 | 114.91 | 112.10 | 113.87 | 113.87 | -0.03% | 557,272 |
| Sep 25, 2025 | 114.01 | 114.95 | 111.05 | 113.90 | 113.90 | -3.01% | 821,253 |
| Sep 24, 2025 | 120.30 | 121.62 | 116.19 | 117.43 | 117.43 | -2.57% | 637,784 |
| Sep 23, 2025 | 127.01 | 128.74 | 119.81 | 120.53 | 120.53 | -3.69% | 1,001,491 |
| Sep 22, 2025 | 122.50 | 127.43 | 122.00 | 125.15 | 125.15 | 2.34% | 839,292 |
| Sep 19, 2025 | 121.53 | 125.57 | 120.67 | 122.29 | 122.29 | 0.98% | 2,097,677 |
| Sep 18, 2025 | 119.40 | 122.05 | 114.91 | 121.10 | 121.10 | 1.08% | 1,022,638 |
| Sep 17, 2025 | 119.15 | 121.00 | 117.70 | 119.81 | 119.81 | 0.55% | 778,136 |
| Sep 16, 2025 | 115.25 | 119.50 | 115.17 | 119.15 | 119.15 | 4.25% | 703,558 |
| Sep 15, 2025 | 114.84 | 117.24 | 113.84 | 114.29 | 114.29 | -0.24% | 676,501 |
| Sep 12, 2025 | 115.38 | 116.40 | 112.50 | 114.57 | 114.57 | -2.07% | 793,943 |
| Sep 11, 2025 | 108.24 | 119.36 | 108.00 | 116.99 | 116.99 | 8.54% | 1,491,103 |
| Sep 10, 2025 | 108.50 | 109.15 | 105.00 | 107.79 | 107.79 | -0.45% | 1,037,588 |
| Sep 9, 2025 | 113.95 | 117.96 | 106.54 | 108.28 | 108.28 | 2.56% | 2,090,643 |
| Sep 8, 2025 | 104.35 | 108.12 | 103.65 | 105.58 | 105.58 | 1.51% | 1,322,357 |
| Sep 5, 2025 | 104.12 | 105.75 | 101.00 | 104.01 | 104.01 | -0.04% | 997,267 |
| Sep 4, 2025 | 105.57 | 106.05 | 101.86 | 104.05 | 104.05 | -2.70% | 1,371,162 |
| Sep 3, 2025 | 111.73 | 112.15 | 106.45 | 106.94 | 106.94 | -4.13% | 1,354,811 |
| Sep 2, 2025 | 112.00 | 113.68 | 109.59 | 111.55 | 111.55 | -2.97% | 1,013,032 |
| Aug 29, 2025 | 116.58 | 117.05 | 112.82 | 114.96 | 114.96 | -1.51% | 666,538 |
| Aug 28, 2025 | 118.38 | 118.47 | 114.56 | 116.73 | 116.73 | -0.56% | 522,676 |
| Aug 27, 2025 | 115.19 | 118.81 | 114.56 | 117.38 | 117.38 | 1.91% | 669,710 |
| Aug 26, 2025 | 115.37 | 116.65 | 113.90 | 115.18 | 115.18 | 0.18% | 686,253 |
| Aug 25, 2025 | 120.50 | 122.85 | 114.72 | 114.97 | 114.97 | -4.07% | 905,906 |
| Aug 22, 2025 | 118.37 | 121.79 | 117.17 | 119.85 | 119.85 | 0.88% | 1,033,556 |
| Aug 21, 2025 | 120.71 | 121.76 | 117.43 | 118.81 | 118.81 | -2.52% | 697,035 |
| Aug 20, 2025 | 121.59 | 122.77 | 118.25 | 121.88 | 121.88 | -0.65% | 834,645 |
| Aug 19, 2025 | 125.55 | 127.48 | 122.17 | 122.68 | 122.68 | -2.36% | 661,343 |