TransMedics Group, Inc. (TMDX)
NASDAQ: TMDX · Real-Time Price · USD
112.08
-1.82 (-1.60%)
At close: Mar 23, 2026, 4:00 PM EDT
113.30
+1.22 (1.09%)
After-hours: Mar 23, 2026, 7:53 PM EDT
TransMedics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 114.74 | 117.90 | 111.94 | 112.08 | 112.08 | -1.60% | 1,256,648 |
| Mar 20, 2026 | 113.72 | 115.72 | 112.05 | 113.90 | 113.90 | 0.16% | 1,786,525 |
| Mar 19, 2026 | 110.68 | 115.97 | 110.16 | 113.72 | 113.72 | 0.45% | 1,197,217 |
| Mar 18, 2026 | 123.82 | 123.82 | 110.74 | 113.21 | 113.21 | -9.23% | 2,303,301 |
| Mar 17, 2026 | 124.96 | 128.24 | 123.51 | 124.72 | 124.72 | 0.02% | 539,618 |
| Mar 16, 2026 | 125.01 | 127.76 | 123.78 | 124.70 | 124.70 | 0.99% | 467,329 |
| Mar 13, 2026 | 122.00 | 124.79 | 121.16 | 123.48 | 123.48 | 1.79% | 505,445 |
| Mar 12, 2026 | 128.44 | 128.44 | 120.65 | 121.31 | 121.31 | -5.94% | 949,064 |
| Mar 11, 2026 | 129.77 | 132.19 | 128.66 | 128.97 | 128.97 | -1.44% | 384,481 |
| Mar 10, 2026 | 133.51 | 135.12 | 129.27 | 130.85 | 130.85 | -2.91% | 777,688 |
| Mar 9, 2026 | 125.26 | 135.28 | 122.38 | 134.77 | 134.77 | 3.98% | 1,159,588 |
| Mar 6, 2026 | 137.68 | 137.79 | 128.76 | 129.61 | 129.61 | -7.47% | 1,081,713 |
| Mar 5, 2026 | 147.19 | 147.50 | 137.80 | 140.07 | 140.07 | -5.14% | 838,433 |
| Mar 4, 2026 | 149.14 | 151.00 | 145.92 | 147.66 | 147.66 | -0.23% | 701,868 |
| Mar 3, 2026 | 145.00 | 148.54 | 135.16 | 148.00 | 148.00 | 0.68% | 1,535,329 |
| Mar 2, 2026 | 139.50 | 147.80 | 137.34 | 147.00 | 147.00 | 1.20% | 1,091,217 |
| Feb 27, 2026 | 133.28 | 145.78 | 131.09 | 145.26 | 145.26 | 7.94% | 1,227,884 |
| Feb 26, 2026 | 131.85 | 135.41 | 128.00 | 134.57 | 134.57 | 2.06% | 825,089 |
| Feb 25, 2026 | 140.00 | 144.50 | 129.51 | 131.85 | 131.85 | -4.30% | 2,568,909 |
| Feb 24, 2026 | 133.35 | 138.72 | 130.10 | 137.78 | 137.78 | 2.32% | 1,268,903 |
| Feb 23, 2026 | 132.39 | 135.26 | 130.43 | 134.65 | 134.65 | 0.30% | 621,097 |
| Feb 20, 2026 | 131.51 | 135.50 | 130.20 | 134.25 | 134.25 | 1.03% | 665,739 |
| Feb 19, 2026 | 134.01 | 134.54 | 129.73 | 132.88 | 132.88 | -1.93% | 539,446 |
| Feb 18, 2026 | 135.33 | 136.41 | 132.79 | 135.50 | 135.50 | 1.26% | 815,818 |
| Feb 17, 2026 | 129.28 | 137.49 | 128.00 | 133.82 | 133.82 | 3.07% | 657,055 |
| Feb 13, 2026 | 127.50 | 132.22 | 127.50 | 129.84 | 129.84 | 1.03% | 434,971 |
| Feb 12, 2026 | 133.00 | 134.52 | 127.71 | 128.52 | 128.52 | -3.59% | 507,285 |
| Feb 11, 2026 | 140.72 | 140.72 | 131.27 | 133.30 | 133.30 | -4.30% | 653,143 |
| Feb 10, 2026 | 136.91 | 139.79 | 135.41 | 139.29 | 139.29 | 2.16% | 473,754 |
| Feb 9, 2026 | 137.90 | 138.61 | 133.61 | 136.34 | 136.34 | 0.95% | 610,399 |
| Feb 6, 2026 | 131.03 | 135.22 | 131.03 | 135.06 | 135.06 | 4.21% | 530,628 |
| Feb 5, 2026 | 127.28 | 132.19 | 127.00 | 129.60 | 129.60 | -0.59% | 814,447 |
| Feb 4, 2026 | 135.16 | 135.16 | 127.14 | 130.37 | 130.37 | -3.94% | 759,261 |
| Feb 3, 2026 | 135.00 | 139.60 | 132.88 | 135.72 | 135.72 | 1.29% | 539,271 |
| Feb 2, 2026 | 133.18 | 138.16 | 132.07 | 133.99 | 133.99 | 0.01% | 584,645 |
| Jan 30, 2026 | 136.39 | 139.46 | 132.01 | 133.98 | 133.98 | -3.59% | 880,776 |
| Jan 29, 2026 | 143.59 | 144.80 | 135.40 | 138.97 | 138.97 | -1.43% | 1,205,768 |
| Jan 28, 2026 | 139.03 | 145.74 | 135.32 | 140.99 | 140.99 | 1.81% | 1,209,208 |
| Jan 27, 2026 | 139.99 | 141.23 | 137.61 | 138.49 | 138.49 | -0.60% | 624,075 |
| Jan 26, 2026 | 135.40 | 139.56 | 132.81 | 139.33 | 139.33 | 2.98% | 450,103 |
| Jan 23, 2026 | 137.68 | 138.95 | 135.03 | 135.30 | 135.30 | -2.02% | 645,859 |
| Jan 22, 2026 | 133.60 | 141.00 | 132.02 | 138.09 | 138.09 | 3.20% | 858,135 |
| Jan 21, 2026 | 142.84 | 142.84 | 132.50 | 133.81 | 133.81 | -5.72% | 1,148,804 |
| Jan 20, 2026 | 140.95 | 145.13 | 138.85 | 141.93 | 141.93 | -1.00% | 819,356 |
| Jan 16, 2026 | 143.51 | 149.22 | 140.41 | 143.37 | 143.37 | -0.22% | 819,225 |
| Jan 15, 2026 | 141.16 | 146.21 | 140.81 | 143.69 | 143.69 | 1.22% | 542,114 |
| Jan 14, 2026 | 140.13 | 142.95 | 136.00 | 141.96 | 141.96 | -0.53% | 922,244 |
| Jan 13, 2026 | 135.61 | 151.85 | 135.61 | 142.71 | 142.71 | 5.98% | 1,598,107 |
| Jan 12, 2026 | 137.38 | 141.89 | 134.03 | 134.66 | 134.66 | -1.76% | 580,841 |
| Jan 9, 2026 | 138.01 | 139.22 | 134.00 | 137.07 | 137.07 | -0.36% | 364,281 |