TransMedics Group, Inc. (TMDX)
NASDAQ: TMDX · Real-Time Price · USD
130.06
+1.48 (1.15%)
Jun 26, 2025, 4:00 PM - Market closed
TransMedics Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 129.00 | 131.35 | 128.13 | 130.06 | 130.06 | 1.15% | 438,972 |
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 |
May 20, 2025 | 122.72 | 124.84 | 120.83 | 124.71 | 124.71 | 2.14% | 649,707 |
May 19, 2025 | 118.49 | 122.41 | 118.07 | 122.10 | 122.10 | 0.43% | 598,333 |
May 16, 2025 | 122.00 | 123.00 | 120.03 | 121.58 | 121.58 | -0.19% | 976,366 |
May 15, 2025 | 121.83 | 122.56 | 117.68 | 121.81 | 121.81 | -0.45% | 958,241 |
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 |