TransMedics Group, Inc. (TMDX)
NASDAQ: TMDX · Real-Time Price · USD
133.81
-8.12 (-5.72%)
At close: Jan 21, 2026, 4:00 PM EST
135.32
+1.51 (1.13%)
After-hours: Jan 21, 2026, 7:59 PM EST
TransMedics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 142.84 | 142.84 | 132.50 | 133.81 | 133.81 | -5.72% | 1,146,513 |
| Jan 20, 2026 | 140.95 | 145.13 | 138.85 | 141.93 | 141.93 | -1.00% | 818,707 |
| Jan 16, 2026 | 143.51 | 149.22 | 140.41 | 143.37 | 143.37 | -0.22% | 817,462 |
| Jan 15, 2026 | 141.16 | 146.21 | 140.81 | 143.69 | 143.69 | 1.22% | 541,198 |
| Jan 14, 2026 | 140.13 | 142.95 | 136.00 | 141.96 | 141.96 | -0.53% | 921,129 |
| Jan 13, 2026 | 135.61 | 151.85 | 135.61 | 142.71 | 142.71 | 5.98% | 1,597,418 |
| Jan 12, 2026 | 137.38 | 141.89 | 134.03 | 134.66 | 134.66 | -1.76% | 570,760 |
| Jan 9, 2026 | 138.01 | 139.22 | 134.00 | 137.07 | 137.07 | -0.36% | 361,408 |
| Jan 8, 2026 | 137.64 | 138.97 | 134.25 | 137.57 | 137.57 | 0.22% | 691,011 |
| Jan 7, 2026 | 132.80 | 138.60 | 131.00 | 137.27 | 137.27 | 3.47% | 732,546 |
| Jan 6, 2026 | 126.27 | 133.20 | 124.41 | 132.67 | 132.67 | 5.06% | 692,295 |
| Jan 5, 2026 | 123.40 | 129.20 | 123.00 | 126.28 | 126.28 | 2.93% | 650,412 |
| Jan 2, 2026 | 124.26 | 124.26 | 120.17 | 122.69 | 122.69 | 0.85% | 410,526 |
| Dec 31, 2025 | 123.29 | 124.55 | 121.49 | 121.65 | 121.65 | -0.22% | 314,192 |
| Dec 30, 2025 | 122.35 | 124.56 | 121.00 | 121.92 | 121.92 | -0.93% | 275,945 |
| Dec 29, 2025 | 123.64 | 125.97 | 122.50 | 123.06 | 123.06 | -0.92% | 403,966 |
| Dec 26, 2025 | 126.51 | 126.51 | 123.32 | 124.20 | 124.20 | -2.20% | 425,030 |
| Dec 24, 2025 | 128.50 | 128.50 | 124.59 | 126.99 | 126.99 | -0.94% | 277,211 |
| Dec 23, 2025 | 128.70 | 130.89 | 127.51 | 128.20 | 128.20 | -0.89% | 384,242 |
| Dec 22, 2025 | 129.58 | 133.29 | 128.10 | 129.35 | 129.35 | 1.32% | 1,532,210 |
| Dec 19, 2025 | 120.94 | 128.01 | 120.94 | 127.67 | 127.67 | 5.45% | 1,083,243 |
| Dec 18, 2025 | 123.20 | 125.00 | 120.82 | 121.07 | 121.07 | -0.71% | 521,355 |
| Dec 17, 2025 | 126.99 | 130.01 | 121.55 | 121.93 | 121.93 | -2.49% | 759,172 |
| Dec 16, 2025 | 122.19 | 125.56 | 119.29 | 125.04 | 125.04 | 1.53% | 883,922 |
| Dec 15, 2025 | 127.79 | 129.75 | 122.54 | 123.15 | 123.15 | -2.87% | 814,741 |
| Dec 12, 2025 | 127.42 | 128.81 | 124.87 | 126.79 | 126.79 | -0.65% | 553,316 |
| Dec 11, 2025 | 131.38 | 132.00 | 126.55 | 127.62 | 127.62 | -2.74% | 706,121 |
| Dec 10, 2025 | 133.99 | 137.42 | 129.04 | 131.21 | 131.21 | -2.66% | 1,031,840 |
| Dec 9, 2025 | 136.50 | 138.50 | 133.15 | 134.80 | 134.80 | -1.32% | 732,635 |
| Dec 8, 2025 | 137.26 | 142.95 | 136.45 | 136.60 | 136.60 | 0.07% | 655,975 |
| Dec 5, 2025 | 139.70 | 141.90 | 136.25 | 136.51 | 136.51 | -1.53% | 462,715 |
| Dec 4, 2025 | 139.62 | 139.75 | 133.50 | 138.63 | 138.63 | -1.05% | 645,458 |
| Dec 3, 2025 | 141.77 | 143.23 | 137.76 | 140.10 | 140.10 | -1.18% | 822,635 |
| Dec 2, 2025 | 154.06 | 156.00 | 141.00 | 141.77 | 141.77 | -5.75% | 1,098,349 |
| Dec 1, 2025 | 144.16 | 151.85 | 142.01 | 150.42 | 150.42 | 2.81% | 1,085,936 |
| Nov 28, 2025 | 147.50 | 148.59 | 143.28 | 146.31 | 146.31 | 0.38% | 260,869 |
| Nov 26, 2025 | 146.90 | 148.50 | 144.48 | 145.75 | 145.75 | -0.17% | 852,980 |
| Nov 25, 2025 | 142.61 | 147.68 | 139.00 | 146.00 | 146.00 | 4.13% | 1,179,609 |
| Nov 24, 2025 | 133.14 | 141.50 | 133.14 | 140.21 | 140.21 | 7.09% | 1,091,830 |
| Nov 21, 2025 | 123.39 | 133.60 | 123.18 | 130.93 | 130.93 | 5.74% | 910,337 |
| Nov 20, 2025 | 134.91 | 137.35 | 123.42 | 123.82 | 123.82 | -7.23% | 1,102,183 |
| Nov 19, 2025 | 120.66 | 134.14 | 119.57 | 133.47 | 133.47 | 14.01% | 1,692,612 |
| Nov 18, 2025 | 111.82 | 118.98 | 111.50 | 117.07 | 117.07 | 3.24% | 1,225,976 |
| Nov 17, 2025 | 114.46 | 116.50 | 112.53 | 113.40 | 113.40 | -1.40% | 437,496 |
| Nov 14, 2025 | 111.95 | 116.12 | 111.04 | 115.01 | 115.01 | -0.47% | 523,949 |
| Nov 13, 2025 | 118.14 | 120.17 | 114.66 | 115.55 | 115.55 | -3.05% | 748,903 |
| Nov 12, 2025 | 122.32 | 123.01 | 118.57 | 119.18 | 119.18 | -2.42% | 596,713 |
| Nov 11, 2025 | 122.27 | 123.69 | 121.11 | 122.14 | 122.14 | -0.20% | 401,071 |
| Nov 10, 2025 | 122.00 | 125.57 | 120.21 | 122.39 | 122.39 | 2.70% | 639,073 |
| Nov 7, 2025 | 122.97 | 122.97 | 115.21 | 119.17 | 119.17 | -4.65% | 960,711 |