TransMedics Group, Inc. (TMDX)
NASDAQ: TMDX · Real-Time Price · USD
71.95
-3.50 (-4.64%)
At close: Feb 21, 2025, 4:00 PM
71.70
-0.25 (-0.35%)
After-hours: Feb 21, 2025, 7:57 PM EST
TransMedics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 75.89 | 76.78 | 71.50 | 71.95 | 71.95 | -4.64% | 1,191,798 |
| Feb 20, 2025 | 79.60 | 80.00 | 75.34 | 75.45 | 75.45 | -5.00% | 1,449,866 |
| Feb 19, 2025 | 74.96 | 79.51 | 73.84 | 79.42 | 79.42 | 5.87% | 1,784,127 |
| Feb 18, 2025 | 73.49 | 75.95 | 72.94 | 75.02 | 75.02 | 3.93% | 1,006,455 |
| Feb 14, 2025 | 72.87 | 74.22 | 71.99 | 72.18 | 72.18 | 1.35% | 1,014,606 |
| Feb 13, 2025 | 69.90 | 71.31 | 67.66 | 71.22 | 71.22 | 2.45% | 1,210,207 |
| Feb 12, 2025 | 67.00 | 70.20 | 66.81 | 69.52 | 69.52 | 2.07% | 792,756 |
| Feb 11, 2025 | 69.71 | 72.26 | 67.49 | 68.11 | 68.11 | -3.03% | 982,796 |
| Feb 10, 2025 | 72.90 | 73.00 | 66.60 | 70.24 | 70.24 | -3.25% | 1,576,254 |
| Feb 7, 2025 | 74.31 | 75.20 | 72.21 | 72.60 | 72.60 | -1.22% | 1,261,512 |
| Feb 6, 2025 | 75.13 | 76.36 | 72.28 | 73.50 | 73.50 | -1.43% | 1,333,088 |
| Feb 5, 2025 | 72.86 | 75.23 | 72.81 | 74.57 | 74.57 | 3.37% | 1,236,462 |
| Feb 4, 2025 | 69.39 | 73.80 | 69.39 | 72.14 | 72.14 | 4.92% | 1,805,966 |
| Feb 3, 2025 | 65.00 | 69.31 | 64.30 | 68.76 | 68.76 | 1.79% | 1,375,676 |
| Jan 31, 2025 | 66.91 | 69.50 | 66.90 | 67.55 | 67.55 | 0.90% | 1,356,545 |
| Jan 30, 2025 | 65.90 | 68.00 | 64.59 | 66.95 | 66.95 | 2.17% | 1,769,693 |
| Jan 29, 2025 | 66.57 | 67.08 | 64.34 | 65.53 | 65.53 | -2.23% | 1,429,745 |
| Jan 28, 2025 | 61.47 | 67.10 | 60.46 | 67.03 | 67.03 | 9.75% | 1,767,964 |
| Jan 27, 2025 | 59.50 | 64.40 | 59.24 | 61.07 | 61.07 | 0.41% | 1,349,345 |
| Jan 24, 2025 | 62.75 | 63.99 | 60.19 | 60.82 | 60.82 | -2.77% | 1,065,990 |
| Jan 23, 2025 | 61.41 | 62.60 | 58.54 | 62.55 | 62.55 | 0.94% | 1,684,381 |
| Jan 22, 2025 | 56.80 | 62.04 | 56.50 | 61.97 | 61.97 | 9.24% | 2,463,804 |
| Jan 21, 2025 | 58.22 | 58.23 | 55.00 | 56.73 | 56.73 | -0.82% | 2,324,324 |
| Jan 17, 2025 | 58.38 | 58.85 | 56.03 | 57.20 | 57.20 | -1.41% | 2,672,470 |
| Jan 16, 2025 | 60.54 | 60.78 | 57.90 | 58.02 | 58.02 | -4.00% | 2,213,282 |
| Jan 15, 2025 | 64.00 | 64.20 | 59.94 | 60.44 | 60.44 | -3.36% | 2,327,936 |
| Jan 14, 2025 | 67.42 | 67.80 | 61.33 | 62.54 | 62.54 | -2.36% | 2,828,866 |
| Jan 13, 2025 | 65.11 | 65.30 | 58.40 | 64.05 | 64.05 | -6.92% | 6,200,963 |
| Jan 10, 2025 | 62.93 | 68.92 | 60.15 | 68.81 | 68.81 | -5.16% | 8,548,095 |
| Jan 8, 2025 | 75.81 | 77.32 | 72.34 | 72.55 | 72.55 | -7.78% | 3,376,045 |
| Jan 7, 2025 | 77.56 | 82.37 | 77.41 | 78.67 | 78.67 | 4.02% | 3,809,641 |
| Jan 6, 2025 | 71.97 | 76.57 | 71.75 | 75.63 | 75.63 | 9.47% | 3,329,419 |
| Jan 3, 2025 | 67.18 | 71.10 | 66.85 | 69.09 | 69.09 | 3.89% | 2,568,780 |
| Jan 2, 2025 | 64.00 | 68.91 | 63.91 | 66.50 | 66.50 | 6.66% | 3,233,544 |
| Dec 31, 2024 | 60.02 | 62.63 | 59.30 | 62.35 | 62.35 | 5.18% | 1,771,901 |
| Dec 30, 2024 | 60.41 | 60.75 | 58.27 | 59.28 | 59.28 | -2.85% | 1,612,811 |
| Dec 27, 2024 | 62.00 | 62.30 | 59.97 | 61.02 | 61.02 | -2.52% | 1,200,024 |
| Dec 26, 2024 | 63.19 | 63.35 | 61.37 | 62.60 | 62.60 | -2.03% | 908,007 |
| Dec 24, 2024 | 62.90 | 63.95 | 61.47 | 63.90 | 63.90 | 2.00% | 438,463 |
| Dec 23, 2024 | 63.33 | 63.74 | 61.79 | 62.65 | 62.65 | 1.54% | 929,611 |
| Dec 20, 2024 | 60.00 | 62.50 | 59.72 | 61.70 | 61.70 | 1.93% | 1,598,110 |
| Dec 19, 2024 | 61.19 | 62.40 | 60.17 | 60.53 | 60.53 | -0.57% | 1,435,474 |
| Dec 18, 2024 | 65.80 | 66.18 | 60.40 | 60.88 | 60.88 | -7.34% | 1,595,768 |
| Dec 17, 2024 | 61.32 | 66.44 | 60.80 | 65.71 | 65.71 | 2.31% | 1,648,917 |
| Dec 16, 2024 | 64.12 | 66.35 | 63.60 | 64.22 | 64.22 | -0.06% | 1,429,273 |
| Dec 13, 2024 | 65.57 | 66.34 | 63.43 | 64.26 | 64.26 | -2.21% | 1,241,911 |
| Dec 12, 2024 | 67.62 | 67.62 | 65.26 | 65.71 | 65.71 | -2.45% | 1,316,100 |
| Dec 11, 2024 | 68.80 | 71.18 | 67.00 | 67.36 | 67.36 | -2.36% | 1,875,751 |
| Dec 10, 2024 | 71.39 | 72.57 | 65.78 | 68.99 | 68.99 | -1.22% | 2,406,393 |
| Dec 9, 2024 | 68.50 | 72.20 | 67.50 | 69.84 | 69.84 | 2.31% | 1,557,635 |
| Dec 6, 2024 | 66.85 | 69.57 | 66.60 | 68.26 | 68.26 | 3.03% | 1,719,593 |
| Dec 5, 2024 | 72.27 | 72.80 | 66.10 | 66.25 | 66.25 | -8.25% | 2,412,699 |
| Dec 4, 2024 | 72.26 | 73.93 | 70.61 | 72.21 | 72.21 | 1.08% | 2,419,380 |
| Dec 3, 2024 | 77.08 | 78.71 | 71.25 | 71.44 | 71.44 | -16.09% | 4,653,825 |
| Dec 2, 2024 | 87.02 | 87.02 | 84.00 | 85.14 | 85.14 | -1.81% | 1,288,070 |
| Nov 29, 2024 | 87.47 | 89.38 | 86.51 | 86.71 | 86.71 | -0.46% | 1,027,865 |
| Nov 27, 2024 | 81.55 | 87.57 | 81.48 | 87.11 | 87.11 | 8.06% | 1,793,615 |
| Nov 26, 2024 | 78.19 | 81.22 | 77.70 | 80.61 | 80.61 | 2.58% | 1,757,377 |
| Nov 25, 2024 | 77.99 | 78.99 | 76.28 | 78.58 | 78.58 | 3.34% | 1,524,770 |
| Nov 22, 2024 | 76.00 | 76.87 | 72.68 | 76.04 | 76.04 | -4.16% | 2,604,517 |
| Nov 21, 2024 | 77.20 | 80.89 | 76.60 | 79.34 | 79.34 | 2.77% | 1,533,763 |
| Nov 20, 2024 | 80.89 | 81.09 | 75.61 | 77.20 | 77.20 | -6.90% | 2,916,110 |
| Nov 19, 2024 | 80.81 | 83.24 | 80.02 | 82.92 | 82.92 | 2.46% | 798,521 |
| Nov 18, 2024 | 78.21 | 81.31 | 76.21 | 80.93 | 80.93 | 0.56% | 1,827,218 |
| Nov 15, 2024 | 88.93 | 88.93 | 80.06 | 80.48 | 80.48 | -8.92% | 2,305,980 |
| Nov 14, 2024 | 92.62 | 92.84 | 87.71 | 88.36 | 88.36 | -4.71% | 1,467,040 |
| Nov 13, 2024 | 92.94 | 98.88 | 92.30 | 92.73 | 92.73 | 1.44% | 1,799,197 |
| Nov 12, 2024 | 89.20 | 95.90 | 89.11 | 91.41 | 91.41 | 2.58% | 1,666,806 |
| Nov 11, 2024 | 86.93 | 92.08 | 86.27 | 89.11 | 89.11 | 3.64% | 1,715,771 |
| Nov 8, 2024 | 83.77 | 87.00 | 82.70 | 85.98 | 85.98 | 0.56% | 1,248,860 |
| Nov 7, 2024 | 86.55 | 88.84 | 84.63 | 85.50 | 85.50 | -0.98% | 1,143,670 |
| Nov 6, 2024 | 84.62 | 87.20 | 83.13 | 86.35 | 86.35 | 4.04% | 1,514,086 |
| Nov 5, 2024 | 84.70 | 84.88 | 82.60 | 83.00 | 83.00 | -2.32% | 1,146,986 |
| Nov 4, 2024 | 82.03 | 85.29 | 81.74 | 84.97 | 84.97 | 3.12% | 1,514,707 |
| Nov 1, 2024 | 82.76 | 85.49 | 80.89 | 82.40 | 82.40 | 0.52% | 1,818,675 |
| Oct 31, 2024 | 81.61 | 83.00 | 79.90 | 81.97 | 81.97 | 0.06% | 2,319,560 |
| Oct 30, 2024 | 87.66 | 89.42 | 81.55 | 81.92 | 81.92 | -7.44% | 4,530,872 |
| Oct 29, 2024 | 91.15 | 96.43 | 85.50 | 88.50 | 88.50 | -29.90% | 11,704,841 |
| Oct 28, 2024 | 129.21 | 134.21 | 126.12 | 126.24 | 126.24 | 0.85% | 4,544,860 |
| Oct 25, 2024 | 123.56 | 126.55 | 120.99 | 125.17 | 125.17 | 2.60% | 1,363,159 |
| Oct 24, 2024 | 120.91 | 123.94 | 119.07 | 122.00 | 122.00 | 2.81% | 1,304,375 |
| Oct 23, 2024 | 122.13 | 123.33 | 116.58 | 118.66 | 118.66 | -3.48% | 1,378,973 |
| Oct 22, 2024 | 124.39 | 126.03 | 121.65 | 122.94 | 122.94 | -1.24% | 1,100,904 |
| Oct 21, 2024 | 126.60 | 128.00 | 121.87 | 124.48 | 124.48 | -1.67% | 1,193,363 |
| Oct 18, 2024 | 127.30 | 131.87 | 126.53 | 126.60 | 126.60 | -0.43% | 944,511 |
| Oct 17, 2024 | 130.16 | 131.88 | 125.81 | 127.15 | 127.15 | -2.17% | 1,011,321 |
| Oct 16, 2024 | 131.40 | 132.19 | 126.32 | 129.97 | 129.97 | -1.42% | 1,228,536 |
| Oct 15, 2024 | 134.50 | 135.71 | 131.05 | 131.84 | 131.84 | -1.78% | 731,532 |
| Oct 14, 2024 | 136.34 | 136.34 | 133.52 | 134.24 | 134.24 | -0.71% | 687,413 |
| Oct 11, 2024 | 135.70 | 137.47 | 134.90 | 135.19 | 135.19 | -0.52% | 625,029 |
| Oct 10, 2024 | 136.00 | 136.36 | 133.50 | 135.90 | 135.90 | -0.93% | 579,068 |
| Oct 9, 2024 | 138.53 | 139.36 | 134.80 | 137.18 | 137.18 | -0.68% | 579,732 |
| Oct 8, 2024 | 135.00 | 139.27 | 132.54 | 138.12 | 138.12 | 2.99% | 1,119,910 |
| Oct 7, 2024 | 137.98 | 139.40 | 134.03 | 134.11 | 134.11 | -3.50% | 1,122,405 |
| Oct 4, 2024 | 146.02 | 146.98 | 137.74 | 138.97 | 138.97 | -3.36% | 1,155,867 |
| Oct 3, 2024 | 143.48 | 145.08 | 141.72 | 143.80 | 143.80 | 0.13% | 755,003 |
| Oct 2, 2024 | 143.66 | 147.67 | 142.73 | 143.62 | 143.62 | -0.83% | 629,974 |
| Oct 1, 2024 | 155.00 | 155.99 | 144.34 | 144.82 | 144.82 | -7.76% | 1,542,443 |
| Sep 30, 2024 | 159.30 | 159.57 | 152.67 | 157.00 | 157.00 | -1.34% | 7,663,115 |
| Sep 27, 2024 | 155.22 | 160.80 | 152.19 | 159.14 | 159.14 | 10.09% | 2,758,056 |