TransMedics Group, Inc. (TMDX)
NASDAQ: TMDX · Real-Time Price · USD
120.55
+1.58 (1.33%)
At close: Aug 1, 2025, 4:00 PM
121.77
+1.22 (1.01%)
After-hours: Aug 1, 2025, 7:58 PM EDT
TransMedics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 117.91 | 122.76 | 114.28 | 120.55 | 120.55 | 1.33% | 1,774,144 |
| 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 |
| Jul 8, 2025 | 125.16 | 128.06 | 124.23 | 124.73 | 124.73 | -0.35% | 739,338 |
| Jul 7, 2025 | 127.84 | 128.01 | 123.25 | 125.17 | 125.17 | -3.12% | 699,858 |
| Jul 3, 2025 | 127.37 | 129.19 | 124.50 | 129.19 | 129.19 | 1.17% | 369,545 |
| Jul 2, 2025 | 129.92 | 130.70 | 125.10 | 127.69 | 127.69 | -1.85% | 714,359 |
| Jul 1, 2025 | 133.80 | 136.63 | 128.61 | 130.10 | 130.10 | -2.92% | 754,730 |
| Jun 30, 2025 | 132.10 | 135.82 | 132.10 | 134.01 | 134.01 | 1.95% | 575,149 |
| Jun 27, 2025 | 130.79 | 133.02 | 129.66 | 131.45 | 131.45 | 1.07% | 623,724 |
| Jun 26, 2025 | 129.00 | 131.35 | 128.13 | 130.06 | 130.06 | 1.15% | 441,007 |
| Jun 25, 2025 | 133.35 | 133.35 | 128.00 | 128.58 | 128.58 | -3.06% | 711,772 |
| Jun 24, 2025 | 128.59 | 133.49 | 126.29 | 132.64 | 132.64 | 4.01% | 735,249 |
| Jun 23, 2025 | 123.00 | 128.20 | 120.36 | 127.53 | 127.53 | 3.21% | 1,016,596 |
| Jun 20, 2025 | 124.00 | 125.94 | 121.30 | 123.56 | 123.56 | -0.35% | 1,292,308 |
| Jun 18, 2025 | 135.94 | 135.94 | 123.00 | 124.00 | 124.00 | -8.96% | 2,099,346 |
| Jun 17, 2025 | 140.15 | 141.90 | 136.05 | 136.20 | 136.20 | -4.06% | 930,098 |
| Jun 16, 2025 | 143.55 | 145.50 | 139.56 | 141.96 | 141.96 | -0.64% | 829,355 |
| Jun 13, 2025 | 140.21 | 145.30 | 139.31 | 142.88 | 142.88 | -0.12% | 456,770 |
| Jun 12, 2025 | 142.28 | 143.82 | 140.40 | 143.05 | 143.05 | 0.12% | 495,417 |
| Jun 11, 2025 | 140.51 | 145.50 | 140.08 | 142.88 | 142.88 | 1.43% | 978,358 |
| Jun 10, 2025 | 140.00 | 143.55 | 139.67 | 140.86 | 140.86 | 1.05% | 921,678 |
| Jun 9, 2025 | 139.80 | 140.68 | 136.11 | 139.40 | 139.40 | 0.25% | 636,706 |
| Jun 6, 2025 | 137.11 | 139.66 | 135.00 | 139.05 | 139.05 | 2.55% | 784,540 |
| Jun 5, 2025 | 130.00 | 135.70 | 128.62 | 135.59 | 135.59 | 4.45% | 808,216 |
| Jun 4, 2025 | 128.85 | 131.75 | 128.34 | 129.81 | 129.81 | 0.83% | 790,623 |
| Jun 3, 2025 | 125.16 | 131.27 | 123.27 | 128.74 | 128.74 | 3.87% | 895,131 |
| Jun 2, 2025 | 126.39 | 126.84 | 120.30 | 123.94 | 123.94 | -2.50% | 1,074,496 |
| May 30, 2025 | 127.50 | 128.44 | 125.31 | 127.12 | 127.12 | -0.45% | 776,513 |
| May 29, 2025 | 130.22 | 130.48 | 126.71 | 127.69 | 127.69 | -0.72% | 547,139 |
| May 28, 2025 | 128.56 | 130.10 | 126.71 | 128.62 | 128.62 | 0.07% | 599,768 |
| May 27, 2025 | 126.45 | 130.41 | 126.25 | 128.53 | 128.53 | 3.44% | 1,010,561 |
| May 23, 2025 | 121.93 | 124.60 | 121.92 | 124.25 | 124.25 | 0.74% | 445,103 |
| May 22, 2025 | 118.79 | 124.14 | 118.79 | 123.34 | 123.34 | 1.67% | 750,192 |
| May 21, 2025 | 124.71 | 125.00 | 120.83 | 121.31 | 121.31 | -2.73% | 642,842 |