TransMedics Group, Inc. (TMDX)
NASDAQ: TMDX · Real-Time Price · USD
119.81
+0.66 (0.55%)
At close: Sep 17, 2025, 4:00 PM EDT
119.83
+0.02 (0.02%)
After-hours: Sep 17, 2025, 5:11 PM EDT
TransMedics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 119.15 | 121.00 | 117.70 | 119.81 | - | 0.55% | 776,862 |
| 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 |
| Aug 18, 2025 | 127.72 | 129.01 | 124.68 | 125.65 | 125.65 | -1.49% | 563,892 |
| Aug 15, 2025 | 129.58 | 130.02 | 126.23 | 127.55 | 127.55 | -1.69% | 601,765 |
| Aug 14, 2025 | 129.50 | 131.99 | 126.78 | 129.74 | 129.74 | -1.74% | 876,387 |
| Aug 13, 2025 | 132.09 | 133.54 | 127.70 | 132.04 | 132.04 | 0.69% | 996,422 |
| Aug 12, 2025 | 128.53 | 133.00 | 125.89 | 131.13 | 131.13 | 3.04% | 1,240,541 |
| Aug 11, 2025 | 125.97 | 133.18 | 125.00 | 127.26 | 127.26 | 11.14% | 2,081,683 |
| Aug 8, 2025 | 115.50 | 118.68 | 114.30 | 114.50 | 114.50 | -1.34% | 760,469 |
| Aug 7, 2025 | 120.18 | 120.33 | 114.33 | 116.05 | 116.05 | -2.31% | 872,329 |
| Aug 6, 2025 | 124.91 | 124.91 | 116.58 | 118.80 | 118.80 | -5.52% | 1,171,379 |
| Aug 5, 2025 | 128.50 | 128.75 | 122.63 | 125.74 | 125.74 | -2.15% | 1,110,694 |
| Aug 4, 2025 | 125.51 | 131.85 | 123.10 | 128.50 | 128.50 | 6.59% | 1,903,736 |
| Aug 1, 2025 | 117.91 | 122.76 | 114.28 | 120.55 | 120.55 | 1.33% | 1,778,026 |
| Jul 31, 2025 | 123.61 | 124.50 | 111.30 | 118.97 | 118.97 | 10.46% | 3,869,076 |
| Jul 30, 2025 | 106.14 | 109.90 | 105.90 | 107.70 | 107.70 | 2.74% | 2,162,867 |
| Jul 29, 2025 | 105.90 | 106.90 | 104.71 | 104.83 | 104.83 | -0.39% | 1,108,949 |
| Jul 28, 2025 | 109.35 | 110.00 | 105.00 | 105.24 | 105.24 | -2.66% | 885,762 |
| Jul 25, 2025 | 106.95 | 108.66 | 105.06 | 108.12 | 108.12 | 1.25% | 652,874 |
| Jul 24, 2025 | 111.00 | 112.25 | 105.90 | 106.79 | 106.79 | -2.89% | 988,352 |
| Jul 23, 2025 | 109.05 | 111.70 | 107.26 | 109.97 | 109.97 | 4.14% | 1,121,676 |
| Jul 22, 2025 | 102.56 | 107.08 | 98.89 | 105.60 | 105.60 | 1.92% | 1,823,521 |
| Jul 21, 2025 | 108.36 | 109.80 | 103.26 | 103.61 | 103.61 | -5.71% | 1,968,682 |
| Jul 18, 2025 | 113.91 | 114.63 | 109.66 | 109.88 | 109.88 | -2.35% | 790,010 |
| Jul 17, 2025 | 113.20 | 115.37 | 112.26 | 112.52 | 112.52 | -0.71% | 568,313 |
| Jul 16, 2025 | 117.37 | 118.37 | 113.04 | 113.32 | 113.32 | -2.04% | 715,738 |
| Jul 15, 2025 | 118.44 | 120.45 | 114.74 | 115.68 | 115.68 | -1.03% | 740,768 |
| Jul 14, 2025 | 112.18 | 119.46 | 111.93 | 116.88 | 116.88 | 3.93% | 1,285,123 |
| Jul 11, 2025 | 122.70 | 123.50 | 109.59 | 112.46 | 112.46 | -9.87% | 2,556,635 |
| Jul 10, 2025 | 125.97 | 127.97 | 123.80 | 124.78 | 124.78 | -1.29% | 651,769 |
| Jul 9, 2025 | 125.00 | 126.54 | 122.48 | 126.41 | 126.41 | 1.35% | 636,856 |