TransMedics Group, Inc. (TMDX)
NASDAQ: TMDX · Real-Time Price · USD
61.70
+1.17 (1.93%)
At close: Dec 20, 2024, 4:00 PM
62.00
+0.30 (0.49%)
After-hours: Dec 20, 2024, 7:55 PM EST
TransMedics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 60.00 | 62.50 | 59.72 | 61.70 | 61.70 | 1.93% | 1,575,601 |
| 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 | -7.35% | 1,595,800 |
| Dec 17, 2024 | 61.32 | 66.44 | 60.80 | 65.71 | 65.71 | 2.32% | 1,648,917 |
| Dec 16, 2024 | 64.12 | 66.35 | 63.60 | 64.22 | 64.22 | -0.06% | 1,429,300 |
| 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% | 1,875,800 |
| Dec 10, 2024 | 71.39 | 72.57 | 65.78 | 68.99 | 68.99 | -1.22% | 2,406,400 |
| Dec 9, 2024 | 68.50 | 72.19 | 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% | 1,719,600 |
| Dec 5, 2024 | 72.27 | 72.80 | 66.10 | 66.25 | 66.25 | -8.25% | 2,412,700 |
| Dec 4, 2024 | 72.26 | 73.93 | 70.61 | 72.21 | 72.21 | 1.08% | 2,419,400 |
| 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% | 1,288,100 |
| Nov 29, 2024 | 87.47 | 89.38 | 86.51 | 86.71 | 86.71 | -0.46% | 1,027,900 |
| 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 | 77.69 | 80.61 | 80.61 | 2.58% | 1,757,377 |
| Nov 25, 2024 | 77.99 | 78.99 | 76.28 | 78.58 | 78.58 | 3.34% | 1,524,800 |
| 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% | 1,533,800 |
| 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% | 2,306,000 |
| 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% | 1,799,200 |
| 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% | 1,715,800 |
| Nov 8, 2024 | 83.77 | 87.00 | 82.70 | 85.98 | 85.98 | 0.56% | 1,248,900 |
| Nov 7, 2024 | 86.55 | 88.84 | 84.63 | 85.50 | 85.50 | -0.98% | 1,143,700 |
| Nov 6, 2024 | 84.62 | 87.20 | 83.13 | 86.35 | 86.35 | 4.04% | 1,514,100 |
| Nov 5, 2024 | 84.70 | 84.88 | 82.60 | 83.00 | 83.00 | -2.32% | 1,147,000 |
| 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% | 1,818,700 |
| Oct 31, 2024 | 81.61 | 83.00 | 79.90 | 81.97 | 81.97 | 0.06% | 2,319,600 |
| Oct 30, 2024 | 87.66 | 89.42 | 81.55 | 81.92 | 81.92 | -7.44% | 4,530,900 |
| 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% | 4,544,900 |
| Oct 25, 2024 | 123.56 | 126.55 | 120.99 | 125.17 | 125.17 | 2.60% | 1,363,200 |
| Oct 24, 2024 | 120.91 | 123.94 | 119.07 | 122.00 | 122.00 | 2.81% | 1,304,400 |
| Oct 23, 2024 | 122.13 | 123.33 | 116.58 | 118.66 | 118.66 | -3.48% | 1,379,000 |
| 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% | 1,193,400 |
| 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 | -1.79% | 731,532 |
| Oct 14, 2024 | 136.34 | 136.34 | 133.52 | 134.24 | 134.24 | -0.70% | 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 | 145.07 | 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% | 2,758,100 |
| Sep 26, 2024 | 150.10 | 150.30 | 141.40 | 144.56 | 144.56 | -2.51% | 977,945 |
| Sep 25, 2024 | 156.20 | 158.08 | 147.64 | 148.28 | 148.28 | -4.95% | 1,050,124 |
| Sep 24, 2024 | 161.89 | 163.00 | 155.61 | 156.00 | 156.00 | -2.19% | 924,500 |
| Sep 23, 2024 | 165.25 | 166.44 | 155.70 | 159.50 | 159.50 | -3.33% | 858,537 |
| Sep 20, 2024 | 165.98 | 169.29 | 161.87 | 165.00 | 165.00 | -0.59% | 1,182,700 |
| Sep 19, 2024 | 160.79 | 166.11 | 157.97 | 165.98 | 165.98 | 6.42% | 1,091,725 |
| Sep 18, 2024 | 154.34 | 160.57 | 152.59 | 155.96 | 155.96 | -0.08% | 835,748 |
| Sep 17, 2024 | 152.44 | 156.95 | 152.30 | 156.08 | 156.08 | 3.22% | 822,000 |
| Sep 16, 2024 | 151.40 | 157.22 | 150.53 | 151.21 | 151.21 | -0.14% | 633,973 |
| Sep 13, 2024 | 150.01 | 155.37 | 149.28 | 151.42 | 151.42 | 1.53% | 725,641 |
| Sep 12, 2024 | 143.43 | 152.99 | 143.43 | 149.14 | 149.14 | 3.71% | 1,052,510 |
| Sep 11, 2024 | 135.78 | 145.21 | 134.87 | 143.81 | 143.81 | 5.99% | 1,053,710 |
| Sep 10, 2024 | 139.25 | 140.63 | 133.36 | 135.68 | 135.68 | -2.61% | 689,409 |
| Sep 9, 2024 | 141.63 | 142.08 | 137.28 | 139.31 | 139.31 | -0.41% | 930,000 |
| Sep 6, 2024 | 141.70 | 144.00 | 135.95 | 139.88 | 139.88 | -2.45% | 1,542,732 |
| Sep 5, 2024 | 150.00 | 150.60 | 140.01 | 143.39 | 143.39 | -5.03% | 1,658,717 |
| Sep 4, 2024 | 158.23 | 160.96 | 150.24 | 150.98 | 150.98 | -5.27% | 1,046,732 |
| Sep 3, 2024 | 166.79 | 166.79 | 156.38 | 159.38 | 159.38 | -5.16% | 785,348 |
| Aug 30, 2024 | 167.79 | 170.43 | 166.47 | 168.06 | 168.06 | 0.85% | 528,328 |
| Aug 29, 2024 | 169.90 | 172.78 | 165.88 | 166.65 | 166.65 | -1.39% | 368,822 |
| Aug 28, 2024 | 175.19 | 176.32 | 168.40 | 169.00 | 169.00 | -4.04% | 554,520 |
| Aug 27, 2024 | 168.99 | 177.00 | 167.09 | 176.11 | 176.11 | 3.49% | 612,100 |
| Aug 26, 2024 | 176.01 | 176.58 | 169.00 | 170.17 | 170.17 | -3.13% | 687,266 |
| Aug 23, 2024 | 173.63 | 177.37 | 173.00 | 175.66 | 175.66 | 1.34% | 520,593 |
| Aug 22, 2024 | 173.80 | 176.01 | 171.18 | 173.34 | 173.34 | 0.23% | 570,172 |
| Aug 21, 2024 | 169.26 | 173.59 | 168.00 | 172.95 | 172.95 | 4.07% | 728,800 |
| Aug 20, 2024 | 163.40 | 168.01 | 162.60 | 166.18 | 166.18 | -0.53% | 700,638 |
| Aug 19, 2024 | 171.16 | 175.73 | 166.46 | 167.07 | 167.07 | -1.89% | 571,500 |
| Aug 16, 2024 | 169.30 | 173.41 | 168.43 | 170.28 | 170.28 | 0.19% | 1,334,500 |
| Aug 15, 2024 | 165.00 | 172.31 | 164.35 | 169.95 | 169.95 | 4.21% | 772,669 |
| Aug 14, 2024 | 162.88 | 166.02 | 160.82 | 163.08 | 163.08 | 0.67% | 387,400 |
| Aug 13, 2024 | 164.24 | 167.89 | 160.68 | 161.99 | 161.99 | -0.64% | 561,769 |
| Aug 12, 2024 | 163.50 | 167.00 | 159.63 | 163.03 | 163.03 | 0.09% | 841,431 |
| Aug 9, 2024 | 161.85 | 166.72 | 160.44 | 162.89 | 162.89 | 0.64% | 743,332 |
| Aug 8, 2024 | 148.48 | 161.97 | 148.39 | 161.85 | 161.85 | 10.97% | 1,006,518 |
| Aug 7, 2024 | 157.24 | 157.38 | 145.63 | 145.85 | 145.85 | -6.57% | 1,312,601 |
| Aug 6, 2024 | 151.81 | 162.76 | 147.17 | 156.10 | 156.10 | 5.15% | 1,232,627 |
| Aug 5, 2024 | 139.15 | 157.04 | 137.57 | 148.45 | 148.45 | -1.10% | 1,121,700 |
| Aug 2, 2024 | 147.40 | 154.20 | 146.34 | 150.10 | 150.10 | -0.93% | 1,151,964 |
| Aug 1, 2024 | 164.84 | 171.98 | 150.68 | 151.51 | 151.51 | 6.50% | 3,003,000 |