TransMedics Group, Inc. (TMDX)
NASDAQ: TMDX · Real-Time Price · USD
68.58
-1.86 (-2.64%)
At close: Mar 28, 2025, 4:00 PM
68.20
-0.38 (-0.55%)
After-hours: Mar 28, 2025, 7:56 PM EDT
TransMedics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 69.80 | 70.42 | 67.75 | 68.58 | 68.58 | -2.64% | 611,572 |
| Mar 27, 2025 | 69.71 | 72.10 | 69.08 | 70.44 | 70.44 | 0.17% | 547,689 |
| Mar 26, 2025 | 71.79 | 73.68 | 70.14 | 70.32 | 70.32 | -0.66% | 868,446 |
| Mar 25, 2025 | 71.47 | 72.26 | 69.62 | 70.79 | 70.79 | -0.95% | 466,038 |
| Mar 24, 2025 | 70.29 | 72.85 | 69.42 | 71.47 | 71.47 | 3.50% | 738,193 |
| Mar 21, 2025 | 67.86 | 70.57 | 66.69 | 69.05 | 69.05 | 0.31% | 991,765 |
| Mar 20, 2025 | 69.84 | 71.65 | 67.92 | 68.84 | 68.84 | -2.12% | 776,230 |
| Mar 19, 2025 | 69.34 | 72.30 | 69.00 | 70.33 | 70.33 | 1.94% | 1,014,174 |
| Mar 18, 2025 | 67.00 | 69.07 | 65.23 | 68.99 | 68.99 | 1.92% | 758,814 |
| Mar 17, 2025 | 68.43 | 69.67 | 67.24 | 67.69 | 67.69 | -1.23% | 928,268 |
| Mar 14, 2025 | 65.72 | 68.79 | 65.26 | 68.53 | 68.53 | 6.50% | 908,536 |
| Mar 13, 2025 | 67.10 | 67.84 | 62.62 | 64.35 | 64.35 | -4.07% | 796,433 |
| Mar 12, 2025 | 69.54 | 69.67 | 66.25 | 67.08 | 67.08 | -0.84% | 878,687 |
| Mar 11, 2025 | 65.73 | 68.71 | 65.53 | 67.65 | 67.65 | 2.45% | 860,759 |
| Mar 10, 2025 | 65.35 | 68.00 | 64.34 | 66.03 | 66.03 | -2.12% | 948,923 |
| Mar 7, 2025 | 65.45 | 68.20 | 63.64 | 67.46 | 67.46 | 3.32% | 809,689 |
| Mar 6, 2025 | 64.36 | 66.44 | 62.07 | 65.29 | 65.29 | -3.19% | 975,981 |
| Mar 5, 2025 | 69.60 | 69.98 | 66.31 | 67.44 | 67.44 | -2.42% | 874,111 |
| Mar 4, 2025 | 66.00 | 69.76 | 63.29 | 69.11 | 69.11 | -0.32% | 1,642,540 |
| Mar 3, 2025 | 76.43 | 77.17 | 68.46 | 69.33 | 69.33 | -9.16% | 2,199,900 |
| Feb 28, 2025 | 73.66 | 80.22 | 73.00 | 76.32 | 76.32 | 5.82% | 2,807,928 |
| Feb 27, 2025 | 75.00 | 77.18 | 72.06 | 72.12 | 72.12 | -2.22% | 2,012,398 |
| Feb 26, 2025 | 72.92 | 76.64 | 72.08 | 73.76 | 73.76 | 1.04% | 1,397,622 |
| Feb 25, 2025 | 74.92 | 76.33 | 72.37 | 73.00 | 73.00 | -5.34% | 2,211,627 |
| Feb 24, 2025 | 72.04 | 77.74 | 71.51 | 77.12 | 77.12 | 7.19% | 1,491,198 |
| Feb 21, 2025 | 75.89 | 76.78 | 71.50 | 71.95 | 71.95 | -4.64% | 1,194,568 |
| Feb 20, 2025 | 79.60 | 80.00 | 75.34 | 75.45 | 75.45 | -5.00% | 1,449,866 |
| Feb 19, 2025 | 74.96 | 79.51 | 73.84 | 79.42 | 79.42 | 5.87% | 1,784,127 |
| Feb 18, 2025 | 73.49 | 75.95 | 72.94 | 75.02 | 75.02 | 3.93% | 1,006,455 |
| Feb 14, 2025 | 72.87 | 74.22 | 71.99 | 72.18 | 72.18 | 1.35% | 1,014,606 |
| Feb 13, 2025 | 69.90 | 71.31 | 67.66 | 71.22 | 71.22 | 2.45% | 1,210,207 |
| Feb 12, 2025 | 67.00 | 70.20 | 66.81 | 69.52 | 69.52 | 2.07% | 792,756 |
| Feb 11, 2025 | 69.71 | 72.26 | 67.49 | 68.11 | 68.11 | -3.03% | 982,796 |
| Feb 10, 2025 | 72.90 | 73.00 | 66.60 | 70.24 | 70.24 | -3.25% | 1,576,254 |
| Feb 7, 2025 | 74.31 | 75.20 | 72.21 | 72.60 | 72.60 | -1.22% | 1,261,512 |
| Feb 6, 2025 | 75.13 | 76.36 | 72.28 | 73.50 | 73.50 | -1.43% | 1,333,088 |
| Feb 5, 2025 | 72.86 | 75.23 | 72.81 | 74.57 | 74.57 | 3.37% | 1,236,462 |
| Feb 4, 2025 | 69.39 | 73.80 | 69.39 | 72.14 | 72.14 | 4.92% | 1,805,966 |
| Feb 3, 2025 | 65.00 | 69.31 | 64.30 | 68.76 | 68.76 | 1.79% | 1,375,676 |
| Jan 31, 2025 | 66.91 | 69.50 | 66.90 | 67.55 | 67.55 | 0.90% | 1,356,545 |
| Jan 30, 2025 | 65.90 | 68.00 | 64.59 | 66.95 | 66.95 | 2.17% | 1,769,693 |
| Jan 29, 2025 | 66.57 | 67.08 | 64.34 | 65.53 | 65.53 | -2.23% | 1,429,745 |
| Jan 28, 2025 | 61.47 | 67.10 | 60.46 | 67.03 | 67.03 | 9.75% | 1,767,964 |
| Jan 27, 2025 | 59.50 | 64.40 | 59.24 | 61.07 | 61.07 | 0.41% | 1,349,345 |
| Jan 24, 2025 | 62.75 | 63.99 | 60.19 | 60.82 | 60.82 | -2.77% | 1,065,990 |
| Jan 23, 2025 | 61.41 | 62.60 | 58.54 | 62.55 | 62.55 | 0.94% | 1,684,381 |
| Jan 22, 2025 | 56.80 | 62.04 | 56.50 | 61.97 | 61.97 | 9.24% | 2,463,804 |
| Jan 21, 2025 | 58.22 | 58.23 | 55.00 | 56.73 | 56.73 | -0.82% | 2,324,324 |
| Jan 17, 2025 | 58.38 | 58.85 | 56.03 | 57.20 | 57.20 | -1.41% | 2,672,470 |
| Jan 16, 2025 | 60.54 | 60.78 | 57.90 | 58.02 | 58.02 | -4.00% | 2,213,282 |