TransMedics Group, Inc. (TMDX)
NASDAQ: TMDX · Real-Time Price · USD
121.81
-0.55 (-0.45%)
At close: May 15, 2025, 4:00 PM
121.27
-0.54 (-0.44%)
Pre-market: May 16, 2025, 5:56 AM EDT
TransMedics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 121.83 | 122.56 | 117.68 | 121.81 | 121.81 | -0.45% | 957,221 |
| May 14, 2025 | 122.33 | 124.75 | 120.19 | 122.36 | 122.36 | 0.20% | 1,621,411 |
| May 13, 2025 | 118.73 | 122.77 | 116.44 | 122.11 | 122.11 | 2.85% | 1,686,183 |
| May 12, 2025 | 114.32 | 119.20 | 110.08 | 118.73 | 118.73 | 6.48% | 2,072,408 |
| May 9, 2025 | 114.60 | 120.93 | 108.84 | 111.50 | 111.50 | 19.64% | 4,544,014 |
| May 8, 2025 | 96.94 | 98.55 | 92.49 | 93.20 | 93.20 | -2.72% | 2,216,490 |
| May 7, 2025 | 94.00 | 96.73 | 93.11 | 95.81 | 95.81 | 2.60% | 952,487 |
| May 6, 2025 | 91.59 | 94.03 | 91.01 | 93.38 | 93.38 | 1.27% | 728,115 |
| May 5, 2025 | 89.71 | 93.95 | 89.65 | 92.21 | 92.21 | 2.48% | 711,018 |
| May 2, 2025 | 91.88 | 93.63 | 89.10 | 89.98 | 89.98 | -0.52% | 682,861 |
| May 1, 2025 | 92.09 | 92.30 | 89.55 | 90.45 | 90.45 | -1.70% | 907,778 |
| Apr 30, 2025 | 89.43 | 92.41 | 88.51 | 92.01 | 92.01 | -0.45% | 748,308 |
| Apr 29, 2025 | 91.14 | 92.48 | 89.05 | 92.43 | 92.43 | 2.48% | 790,853 |
| Apr 28, 2025 | 93.90 | 95.71 | 88.50 | 90.19 | 90.19 | -3.54% | 1,130,548 |
| Apr 25, 2025 | 93.19 | 93.85 | 89.65 | 93.50 | 93.50 | -0.72% | 1,296,793 |
| Apr 24, 2025 | 92.50 | 95.16 | 91.70 | 94.18 | 94.18 | 2.09% | 977,092 |
| Apr 23, 2025 | 95.00 | 95.90 | 91.39 | 92.25 | 92.25 | 1.14% | 1,168,038 |
| Apr 22, 2025 | 88.58 | 92.01 | 88.00 | 91.21 | 91.21 | 3.98% | 1,161,126 |
| Apr 21, 2025 | 87.85 | 89.33 | 86.14 | 87.72 | 87.72 | -0.59% | 885,334 |
| Apr 17, 2025 | 85.32 | 88.39 | 84.53 | 88.24 | 88.24 | 3.35% | 973,247 |
| Apr 16, 2025 | 86.26 | 86.79 | 82.62 | 85.38 | 85.38 | -2.06% | 1,254,212 |
| Apr 15, 2025 | 86.21 | 87.27 | 83.25 | 87.18 | 87.18 | 0.39% | 1,259,461 |
| Apr 14, 2025 | 82.57 | 88.48 | 81.92 | 86.84 | 86.84 | 7.77% | 1,599,506 |
| Apr 11, 2025 | 76.12 | 81.26 | 75.50 | 80.58 | 80.58 | 5.51% | 1,039,824 |
| Apr 10, 2025 | 73.83 | 78.71 | 72.78 | 76.37 | 76.37 | 1.27% | 1,583,407 |
| Apr 9, 2025 | 67.26 | 77.21 | 66.85 | 75.41 | 75.41 | 10.98% | 2,126,848 |
| Apr 8, 2025 | 72.87 | 73.07 | 67.18 | 67.95 | 67.95 | -1.74% | 1,164,335 |
| Apr 7, 2025 | 64.29 | 71.94 | 62.23 | 69.15 | 69.15 | 2.19% | 1,645,271 |
| Apr 4, 2025 | 68.32 | 69.00 | 64.55 | 67.67 | 67.67 | -4.64% | 1,381,971 |
| Apr 3, 2025 | 69.00 | 71.72 | 68.00 | 70.96 | 70.96 | -2.94% | 1,117,097 |
| Apr 2, 2025 | 67.18 | 73.59 | 66.82 | 73.11 | 73.11 | 7.09% | 1,167,650 |
| Apr 1, 2025 | 66.33 | 69.69 | 66.23 | 68.27 | 68.27 | 1.47% | 631,569 |
| Mar 31, 2025 | 66.62 | 67.94 | 65.90 | 67.28 | 67.28 | -1.90% | 726,061 |
| Mar 28, 2025 | 69.80 | 70.42 | 67.75 | 68.58 | 68.58 | -2.64% | 612,497 |
| 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 |