Skip to main content
TransMedics Group, Inc. (TMDX)
NASDAQ: TMDX · Real-Time Price · USD
77.20
-5.72 (-6.90%)
At close: Nov 20, 2024, 4:00 PM
77.00
-0.20 (-0.26%)
Pre-market: Nov 21, 2024, 7:41 AM EST

TransMedics Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202480.8981.0975.6177.2077.20-6.90%2,889,274
Nov 19, 202480.8183.2480.0282.9282.922.46%798,521
Nov 18, 202478.2181.3176.2180.9380.930.56%1,827,218
Nov 15, 202488.9388.9380.0680.4880.48-8.92%2,305,980
Nov 14, 202492.6292.8487.7188.3688.36-4.71%1,467,040
Nov 13, 202492.9498.8892.3092.7392.731.44%1,799,197
Nov 12, 202489.2095.9089.1191.4191.412.58%1,666,806
Nov 11, 202486.9392.0886.2789.1189.113.64%1,715,771
Nov 8, 202483.7787.0082.7085.9885.980.56%1,248,860
Nov 7, 202486.5588.8484.6385.5085.50-0.98%1,143,670
Nov 6, 202484.6287.2083.1386.3586.354.04%1,514,086
Nov 5, 202484.7084.8882.6083.0083.00-2.32%1,146,986
Nov 4, 202482.0385.2981.7484.9784.973.12%1,514,707
Nov 1, 202482.7685.4980.8982.4082.400.52%1,818,675
Oct 31, 202481.6183.0079.9081.9781.970.06%2,319,560
Oct 30, 202487.6689.4281.5581.9281.92-7.44%4,530,872
Oct 29, 202491.1596.4385.5088.5088.50-29.90%11,704,841
Oct 28, 2024129.21134.21126.12126.24126.240.85%4,544,860
Oct 25, 2024123.56126.55120.99125.17125.172.60%1,363,159
Oct 24, 2024120.91123.94119.07122.00122.002.81%1,304,375
Oct 23, 2024122.13123.33116.58118.66118.66-3.48%1,378,973
Oct 22, 2024124.39126.03121.65122.94122.94-1.24%1,100,904
Oct 21, 2024126.60128.00121.87124.48124.48-1.67%1,193,363
Oct 18, 2024127.30131.87126.53126.60126.60-0.43%944,511
Oct 17, 2024130.16131.88125.81127.15127.15-2.17%1,011,321
Oct 16, 2024131.40132.19126.32129.97129.97-1.42%1,228,536
Oct 15, 2024134.50135.71131.05131.84131.84-1.78%731,532
Oct 14, 2024136.34136.34133.52134.24134.24-0.71%687,413
Oct 11, 2024135.70137.47134.90135.19135.19-0.52%625,029
Oct 10, 2024136.00136.36133.50135.90135.90-0.93%579,068
Oct 9, 2024138.53139.36134.80137.18137.18-0.68%579,732
Oct 8, 2024135.00139.27132.54138.12138.122.99%1,119,910
Oct 7, 2024137.98139.40134.03134.11134.11-3.50%1,122,405
Oct 4, 2024146.02146.98137.74138.97138.97-3.36%1,155,867
Oct 3, 2024143.48145.08141.72143.80143.800.13%755,003
Oct 2, 2024143.66147.67142.73143.62143.62-0.83%629,974
Oct 1, 2024155.00155.99144.34144.82144.82-7.76%1,542,443
Sep 30, 2024159.30159.57152.67157.00157.00-1.34%7,663,115
Sep 27, 2024155.22160.80152.19159.14159.1410.09%2,758,056
Sep 26, 2024150.10150.30141.40144.56144.56-2.51%977,945
Sep 25, 2024156.20158.08147.64148.28148.28-4.95%1,050,124
Sep 24, 2024161.89163.00155.61156.00156.00-2.19%924,498
Sep 23, 2024165.25166.44155.70159.50159.50-3.33%858,537
Sep 20, 2024165.98169.29161.87165.00165.00-0.59%1,182,660
Sep 19, 2024160.79166.11157.97165.98165.986.42%1,091,725
Sep 18, 2024154.34160.57152.59155.96155.96-0.08%835,748
Sep 17, 2024152.44156.95152.30156.08156.083.22%821,987
Sep 16, 2024151.40157.22150.53151.21151.21-0.14%633,973
Sep 13, 2024150.01155.37149.28151.42151.421.53%725,641
Sep 12, 2024143.43152.99143.43149.14149.143.71%1,052,510
Sep 11, 2024135.78145.21134.87143.81143.815.99%1,053,710
Sep 10, 2024139.25140.63133.36135.68135.68-2.61%689,409
Sep 9, 2024141.63142.08137.28139.31139.31-0.41%929,993
Sep 6, 2024141.70144.00135.95139.88139.88-2.44%1,542,732
Sep 5, 2024150.00150.60140.01143.39143.39-5.03%1,658,717
Sep 4, 2024158.23160.96150.24150.98150.98-5.27%1,040,091
Sep 3, 2024166.79166.79156.38159.38159.38-5.16%785,348
Aug 30, 2024167.79170.43166.47168.06168.060.85%528,328
Aug 29, 2024169.90172.78165.88166.65166.65-1.39%368,822
Aug 28, 2024175.19176.32168.40169.00169.00-4.04%554,520
Aug 27, 2024168.99177.00167.09176.11176.113.49%612,078
Aug 26, 2024176.01176.58169.00170.17170.17-3.13%687,266
Aug 23, 2024173.63177.37173.00175.66175.661.34%520,593
Aug 22, 2024173.80176.01171.18173.34173.340.23%570,172
Aug 21, 2024169.26173.59168.00172.95172.954.07%728,783
Aug 20, 2024163.40168.01162.60166.18166.18-0.53%700,638
Aug 19, 2024171.16175.73166.46167.07167.07-1.89%571,458
Aug 16, 2024169.30173.41168.43170.28170.280.19%1,334,461
Aug 15, 2024165.00172.31164.35169.95169.954.21%772,669
Aug 14, 2024162.88166.02160.83163.08163.080.67%387,372
Aug 13, 2024164.24167.89160.68161.99161.99-0.64%561,769
Aug 12, 2024163.50167.00159.63163.03163.030.09%841,431
Aug 9, 2024161.85166.72160.44162.89162.890.64%743,332
Aug 8, 2024148.48161.97148.39161.85161.8510.97%1,006,518
Aug 7, 2024157.24157.38145.63145.85145.85-6.57%1,312,601
Aug 6, 2024151.81162.76147.17156.10156.105.15%1,232,627
Aug 5, 2024139.15157.04137.57148.45148.45-1.10%1,121,677
Aug 2, 2024147.40154.20146.34150.10150.10-0.93%1,151,964
Aug 1, 2024164.84171.98150.68151.51151.516.50%3,002,973
Jul 31, 2024140.60143.33137.24142.26142.262.77%1,126,313
Jul 30, 2024139.91143.12136.01138.43138.43-0.41%680,021
Jul 29, 2024142.22142.41137.78139.00139.00-1.06%641,298
Jul 26, 2024149.47149.47137.71140.49140.49-3.77%784,334
Jul 25, 2024148.94150.82143.29145.99145.99-2.14%470,658
Jul 24, 2024153.53156.05148.78149.19149.19-3.98%548,101
Jul 23, 2024148.63155.74147.45155.38155.384.16%532,471
Jul 22, 2024148.41150.00145.17149.17149.171.34%417,375
Jul 19, 2024144.68148.43143.48147.20147.201.94%296,006
Jul 18, 2024149.03154.00141.20144.40144.40-3.24%640,576
Jul 17, 2024148.51153.52146.39149.23149.23-1.70%571,501
Jul 16, 2024145.85151.83144.46151.81151.815.17%618,633
Jul 15, 2024144.31148.00142.86144.35144.351.52%660,733
Jul 12, 2024143.69147.37141.48142.19142.19-1.21%591,501
Jul 11, 2024140.05144.33134.17143.93143.933.90%762,169
Jul 10, 2024148.30148.30137.33138.53138.53-6.26%817,526
Jul 9, 2024150.49151.96145.21147.78147.78-0.95%593,694
Jul 8, 2024153.20154.75148.61149.20149.20-2.07%533,702
Jul 5, 2024150.51152.47149.17152.35152.351.89%364,941
Jul 3, 2024148.50150.78147.90149.53149.530.38%317,587
Jul 2, 2024148.63150.95147.00148.97148.97-0.81%545,444