TransMedics Group, Inc. (TMDX)
NASDAQ: TMDX · Real-Time Price · USD
144.56
-3.72 (-2.51%)
At close: Sep 26, 2024, 4:00 PM
155.00
+10.44 (7.22%)
After-hours: Sep 26, 2024, 7:47 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 150.10 | 150.30 | 141.40 | 144.56 | 144.56 | -2.51% | 891,352 |
| Sep 25, 2024 | 156.20 | 158.08 | 147.64 | 148.28 | 148.28 | -4.95% | 1,050,124 |
| Sep 24, 2024 | 161.89 | 163.00 | 155.61 | 156.00 | 156.00 | -2.19% | 924,498 |
| Sep 23, 2024 | 165.25 | 166.44 | 155.70 | 159.50 | 159.50 | -3.33% | 858,537 |
| Sep 20, 2024 | 165.98 | 169.29 | 161.87 | 165.00 | 165.00 | -0.59% | 1,182,660 |
| Sep 19, 2024 | 160.79 | 166.11 | 157.97 | 165.98 | 165.98 | 6.42% | 1,091,725 |
| Sep 18, 2024 | 154.34 | 160.57 | 152.59 | 155.96 | 155.96 | -0.08% | 835,748 |
| Sep 17, 2024 | 152.44 | 156.95 | 152.30 | 156.08 | 156.08 | 3.22% | 821,987 |
| Sep 16, 2024 | 151.40 | 157.22 | 150.53 | 151.21 | 151.21 | -0.14% | 633,973 |
| Sep 13, 2024 | 150.01 | 155.37 | 149.28 | 151.42 | 151.42 | 1.53% | 725,641 |
| Sep 12, 2024 | 143.43 | 152.99 | 143.43 | 149.14 | 149.14 | 3.71% | 1,052,510 |
| Sep 11, 2024 | 135.78 | 145.21 | 134.87 | 143.81 | 143.81 | 5.99% | 1,053,710 |
| Sep 10, 2024 | 139.25 | 140.63 | 133.36 | 135.68 | 135.68 | -2.61% | 689,409 |
| Sep 9, 2024 | 141.63 | 142.08 | 137.28 | 139.31 | 139.31 | -0.41% | 929,993 |
| Sep 6, 2024 | 141.70 | 144.00 | 135.95 | 139.88 | 139.88 | -2.44% | 1,542,732 |
| Sep 5, 2024 | 150.00 | 150.60 | 140.01 | 143.39 | 143.39 | -5.03% | 1,658,717 |
| Sep 4, 2024 | 158.23 | 160.96 | 150.24 | 150.98 | 150.98 | -5.27% | 1,040,091 |
| Sep 3, 2024 | 166.79 | 166.79 | 156.38 | 159.38 | 159.38 | -5.16% | 785,348 |
| Aug 30, 2024 | 167.79 | 170.43 | 166.47 | 168.06 | 168.06 | 0.85% | 528,328 |
| Aug 29, 2024 | 169.90 | 172.78 | 165.88 | 166.65 | 166.65 | -1.39% | 368,822 |
| Aug 28, 2024 | 175.19 | 176.32 | 168.40 | 169.00 | 169.00 | -4.04% | 554,520 |
| Aug 27, 2024 | 168.99 | 177.00 | 167.09 | 176.11 | 176.11 | 3.49% | 612,078 |
| Aug 26, 2024 | 176.01 | 176.58 | 169.00 | 170.17 | 170.17 | -3.13% | 687,266 |
| Aug 23, 2024 | 173.63 | 177.37 | 173.00 | 175.66 | 175.66 | 1.34% | 520,593 |
| Aug 22, 2024 | 173.80 | 176.01 | 171.18 | 173.34 | 173.34 | 0.23% | 570,172 |
| Aug 21, 2024 | 169.26 | 173.59 | 168.00 | 172.95 | 172.95 | 4.07% | 728,783 |
| Aug 20, 2024 | 163.40 | 168.01 | 162.60 | 166.18 | 166.18 | -0.53% | 700,638 |
| Aug 19, 2024 | 171.16 | 175.73 | 166.46 | 167.07 | 167.07 | -1.89% | 571,458 |
| Aug 16, 2024 | 169.30 | 173.41 | 168.43 | 170.28 | 170.28 | 0.19% | 1,334,461 |
| Aug 15, 2024 | 165.00 | 172.31 | 164.35 | 169.95 | 169.95 | 4.21% | 772,669 |
| Aug 14, 2024 | 162.88 | 166.02 | 160.83 | 163.08 | 163.08 | 0.67% | 387,372 |
| Aug 13, 2024 | 164.24 | 167.89 | 160.68 | 161.99 | 161.99 | -0.64% | 561,769 |
| Aug 12, 2024 | 163.50 | 167.00 | 159.63 | 163.03 | 163.03 | 0.09% | 841,431 |
| Aug 9, 2024 | 161.85 | 166.72 | 160.44 | 162.89 | 162.89 | 0.64% | 743,332 |
| Aug 8, 2024 | 148.48 | 161.97 | 148.39 | 161.85 | 161.85 | 10.97% | 1,006,518 |
| Aug 7, 2024 | 157.24 | 157.38 | 145.63 | 145.85 | 145.85 | -6.57% | 1,312,601 |
| Aug 6, 2024 | 151.81 | 162.76 | 147.17 | 156.10 | 156.10 | 5.15% | 1,232,627 |
| Aug 5, 2024 | 139.15 | 157.04 | 137.57 | 148.45 | 148.45 | -1.10% | 1,121,677 |
| Aug 2, 2024 | 147.40 | 154.20 | 146.34 | 150.10 | 150.10 | -0.93% | 1,151,964 |
| Aug 1, 2024 | 164.84 | 171.98 | 150.68 | 151.51 | 151.51 | 6.50% | 3,002,973 |
| Jul 31, 2024 | 140.60 | 143.33 | 137.24 | 142.26 | 142.26 | 2.77% | 1,126,313 |
| Jul 30, 2024 | 139.91 | 143.12 | 136.01 | 138.43 | 138.43 | -0.41% | 680,021 |
| Jul 29, 2024 | 142.22 | 142.41 | 137.78 | 139.00 | 139.00 | -1.06% | 641,298 |
| Jul 26, 2024 | 149.47 | 149.47 | 137.71 | 140.49 | 140.49 | -3.77% | 784,334 |
| Jul 25, 2024 | 148.94 | 150.82 | 143.29 | 145.99 | 145.99 | -2.14% | 470,658 |
| Jul 24, 2024 | 153.53 | 156.05 | 148.78 | 149.19 | 149.19 | -3.98% | 548,101 |
| Jul 23, 2024 | 148.63 | 155.74 | 147.45 | 155.38 | 155.38 | 4.16% | 532,471 |
| Jul 22, 2024 | 148.41 | 150.00 | 145.17 | 149.17 | 149.17 | 1.34% | 417,375 |
| Jul 19, 2024 | 144.68 | 148.43 | 143.48 | 147.20 | 147.20 | 1.94% | 296,006 |
| Jul 18, 2024 | 149.03 | 154.00 | 141.20 | 144.40 | 144.40 | -3.24% | 640,576 |
| Jul 17, 2024 | 148.51 | 153.52 | 146.39 | 149.23 | 149.23 | -1.70% | 571,501 |
| Jul 16, 2024 | 145.85 | 151.83 | 144.46 | 151.81 | 151.81 | 5.17% | 618,633 |
| Jul 15, 2024 | 144.31 | 148.00 | 142.86 | 144.35 | 144.35 | 1.52% | 660,733 |
| Jul 12, 2024 | 143.69 | 147.37 | 141.48 | 142.19 | 142.19 | -1.21% | 591,501 |
| Jul 11, 2024 | 140.05 | 144.33 | 134.17 | 143.93 | 143.93 | 3.90% | 762,169 |
| Jul 10, 2024 | 148.30 | 148.30 | 137.33 | 138.53 | 138.53 | -6.26% | 817,526 |
| Jul 9, 2024 | 150.49 | 151.96 | 145.21 | 147.78 | 147.78 | -0.95% | 593,694 |
| Jul 8, 2024 | 153.20 | 154.75 | 148.61 | 149.20 | 149.20 | -2.07% | 533,702 |
| Jul 5, 2024 | 150.51 | 152.47 | 149.17 | 152.35 | 152.35 | 1.89% | 364,941 |
| Jul 3, 2024 | 148.50 | 150.78 | 147.90 | 149.53 | 149.53 | 0.38% | 317,587 |
| Jul 2, 2024 | 148.63 | 150.95 | 147.00 | 148.97 | 148.97 | -0.81% | 545,444 |
| Jul 1, 2024 | 150.91 | 154.14 | 148.88 | 150.19 | 150.19 | -0.29% | 603,992 |
| Jun 28, 2024 | 148.05 | 152.32 | 146.25 | 150.62 | 150.62 | 1.89% | 1,357,631 |
| Jun 27, 2024 | 144.50 | 148.48 | 143.42 | 147.82 | 147.82 | 2.18% | 466,392 |
| Jun 26, 2024 | 145.23 | 147.68 | 142.88 | 144.66 | 144.66 | -0.90% | 452,697 |
| Jun 25, 2024 | 141.00 | 146.87 | 138.46 | 145.98 | 145.98 | 3.89% | 733,886 |
| Jun 24, 2024 | 138.06 | 141.31 | 136.20 | 140.51 | 140.51 | 1.06% | 522,080 |
| Jun 21, 2024 | 143.74 | 143.77 | 136.51 | 139.04 | 139.04 | -3.44% | 1,148,280 |
| Jun 20, 2024 | 147.51 | 148.35 | 138.00 | 144.00 | 144.00 | -1.34% | 972,725 |
| Jun 18, 2024 | 141.24 | 148.44 | 141.00 | 145.96 | 145.96 | 2.02% | 724,165 |
| Jun 17, 2024 | 141.30 | 149.10 | 141.00 | 143.08 | 143.08 | 0.75% | 923,083 |
| Jun 14, 2024 | 141.61 | 144.73 | 139.78 | 142.01 | 142.01 | -0.97% | 565,171 |
| Jun 13, 2024 | 142.27 | 145.75 | 140.02 | 143.40 | 143.40 | 1.07% | 520,531 |
| Jun 12, 2024 | 143.10 | 143.77 | 135.29 | 141.88 | 141.88 | 2.05% | 796,053 |
| Jun 11, 2024 | 143.12 | 146.12 | 137.81 | 139.03 | 139.03 | -3.90% | 690,738 |
| Jun 10, 2024 | 135.21 | 145.92 | 135.00 | 144.67 | 144.67 | 5.46% | 885,842 |
| Jun 7, 2024 | 136.36 | 140.39 | 134.18 | 137.18 | 137.18 | 3.13% | 671,274 |
| Jun 6, 2024 | 135.21 | 139.96 | 133.01 | 133.02 | 133.02 | -1.53% | 501,524 |
| Jun 5, 2024 | 136.23 | 139.98 | 134.67 | 135.09 | 135.09 | 0.45% | 782,657 |
| Jun 4, 2024 | 135.74 | 136.34 | 131.98 | 134.48 | 134.48 | 0.64% | 534,989 |
| Jun 3, 2024 | 135.93 | 136.37 | 128.64 | 133.63 | 133.63 | -2.03% | 919,535 |
| May 31, 2024 | 139.01 | 141.05 | 132.32 | 136.40 | 136.40 | -0.01% | 793,910 |
| May 30, 2024 | 143.34 | 144.23 | 134.00 | 136.42 | 136.42 | -4.13% | 973,478 |
| May 29, 2024 | 141.54 | 142.73 | 139.98 | 142.30 | 142.30 | -0.39% | 535,081 |
| May 28, 2024 | 141.49 | 143.46 | 137.18 | 142.86 | 142.86 | 1.83% | 719,051 |
| May 24, 2024 | 137.91 | 142.78 | 137.25 | 140.29 | 140.29 | 2.01% | 584,985 |
| May 23, 2024 | 137.64 | 141.21 | 136.08 | 137.53 | 137.53 | 0.41% | 666,734 |
| May 22, 2024 | 139.29 | 142.30 | 135.50 | 136.97 | 136.97 | -1.05% | 733,329 |
| May 21, 2024 | 138.36 | 140.91 | 136.76 | 138.42 | 138.42 | -0.14% | 833,121 |
| May 20, 2024 | 138.00 | 140.26 | 136.35 | 138.62 | 138.62 | 0.46% | 427,692 |
| May 17, 2024 | 135.33 | 139.93 | 134.51 | 137.98 | 137.98 | 2.26% | 827,218 |
| May 16, 2024 | 136.04 | 136.04 | 133.60 | 134.93 | 134.93 | -0.89% | 822,382 |
| May 15, 2024 | 134.66 | 137.59 | 133.04 | 136.14 | 136.14 | 2.79% | 737,624 |
| May 14, 2024 | 132.24 | 137.22 | 128.29 | 132.44 | 132.44 | 0.30% | 1,305,597 |
| May 13, 2024 | 129.97 | 132.50 | 128.15 | 132.04 | 132.04 | 1.58% | 645,176 |
| May 10, 2024 | 130.26 | 131.58 | 128.57 | 129.98 | 129.98 | 0.94% | 729,122 |
| May 9, 2024 | 127.60 | 131.90 | 125.13 | 128.77 | 128.77 | 1.22% | 1,098,457 |
| May 8, 2024 | 126.20 | 127.98 | 123.62 | 127.22 | 127.22 | -0.05% | 637,619 |
| May 7, 2024 | 132.45 | 132.96 | 125.86 | 127.28 | 127.28 | -4.05% | 917,365 |
| May 6, 2024 | 128.00 | 132.85 | 125.65 | 132.65 | 132.65 | 3.64% | 1,077,011 |