TransMedics Group, Inc. (TMDX)
NASDAQ: TMDX · Real-Time Price · USD
130.93
+7.11 (5.74%)
At close: Nov 21, 2025, 4:00 PM EST
131.09
+0.16 (0.12%)
After-hours: Nov 21, 2025, 7:43 PM EST
TransMedics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 123.39 | 133.60 | 123.18 | 130.93 | 130.93 | 5.74% | 909,104 |
| Nov 20, 2025 | 134.91 | 137.35 | 123.42 | 123.82 | 123.82 | -7.23% | 1,101,505 |
| Nov 19, 2025 | 120.66 | 134.14 | 119.57 | 133.47 | 133.47 | 14.01% | 1,692,612 |
| Nov 18, 2025 | 111.82 | 118.98 | 111.50 | 117.07 | 117.07 | 3.24% | 1,225,976 |
| Nov 17, 2025 | 114.46 | 116.50 | 112.53 | 113.40 | 113.40 | -1.40% | 437,496 |
| Nov 14, 2025 | 111.95 | 116.12 | 111.04 | 115.01 | 115.01 | -0.47% | 523,949 |
| Nov 13, 2025 | 118.14 | 120.17 | 114.66 | 115.55 | 115.55 | -3.05% | 748,903 |
| Nov 12, 2025 | 122.32 | 123.01 | 118.57 | 119.18 | 119.18 | -2.42% | 596,713 |
| Nov 11, 2025 | 122.27 | 123.69 | 121.11 | 122.14 | 122.14 | -0.20% | 401,071 |
| Nov 10, 2025 | 122.00 | 125.57 | 120.21 | 122.39 | 122.39 | 2.70% | 639,073 |
| Nov 7, 2025 | 122.97 | 122.97 | 115.21 | 119.17 | 119.17 | -4.65% | 960,711 |
| Nov 6, 2025 | 124.28 | 125.60 | 120.75 | 124.98 | 124.98 | 0.42% | 640,120 |
| Nov 5, 2025 | 121.31 | 128.09 | 119.96 | 124.46 | 124.46 | 1.84% | 1,035,084 |
| Nov 4, 2025 | 120.31 | 125.22 | 119.00 | 122.21 | 122.21 | -2.01% | 1,013,661 |
| Nov 3, 2025 | 128.48 | 131.55 | 119.21 | 124.72 | 124.72 | -5.18% | 1,378,084 |
| Oct 31, 2025 | 135.67 | 140.87 | 127.51 | 131.54 | 131.54 | -3.13% | 1,350,744 |
| Oct 30, 2025 | 127.50 | 139.45 | 120.80 | 135.79 | 135.79 | 1.09% | 2,757,674 |
| Oct 29, 2025 | 130.45 | 137.67 | 128.20 | 134.32 | 134.32 | 3.55% | 1,835,204 |
| Oct 28, 2025 | 132.23 | 133.41 | 129.56 | 129.71 | 129.71 | -2.07% | 955,975 |
| Oct 27, 2025 | 133.10 | 133.55 | 131.01 | 132.45 | 132.45 | 1.48% | 649,407 |
| Oct 24, 2025 | 131.94 | 134.32 | 129.16 | 130.52 | 130.52 | 1.25% | 892,940 |
| Oct 23, 2025 | 123.74 | 129.46 | 122.90 | 128.91 | 128.91 | 7.84% | 1,378,583 |
| Oct 22, 2025 | 120.60 | 124.87 | 117.00 | 119.54 | 119.54 | -0.49% | 897,568 |
| Oct 21, 2025 | 120.00 | 121.50 | 116.51 | 120.13 | 120.13 | 0.19% | 715,175 |
| Oct 20, 2025 | 119.72 | 121.32 | 116.00 | 119.90 | 119.90 | 1.93% | 987,138 |
| Oct 17, 2025 | 113.42 | 118.30 | 112.84 | 117.63 | 117.63 | 1.69% | 674,442 |
| Oct 16, 2025 | 112.92 | 118.51 | 110.85 | 115.68 | 115.68 | 2.73% | 863,198 |
| Oct 15, 2025 | 112.00 | 113.91 | 108.63 | 112.61 | 112.61 | 1.24% | 1,066,330 |
| Oct 14, 2025 | 108.58 | 114.66 | 108.34 | 111.23 | 111.23 | -0.43% | 691,071 |
| Oct 13, 2025 | 109.00 | 112.69 | 108.91 | 111.71 | 111.71 | 4.12% | 801,978 |
| Oct 10, 2025 | 113.54 | 114.00 | 107.22 | 107.29 | 107.29 | -5.04% | 1,010,409 |
| Oct 9, 2025 | 118.63 | 119.01 | 109.80 | 112.98 | 112.98 | -4.30% | 1,178,078 |
| Oct 8, 2025 | 115.52 | 119.29 | 114.04 | 118.06 | 118.06 | 2.50% | 547,822 |
| Oct 7, 2025 | 113.80 | 120.28 | 113.60 | 115.18 | 115.18 | 1.10% | 869,820 |
| Oct 6, 2025 | 116.67 | 117.06 | 112.75 | 113.93 | 113.93 | -1.52% | 1,484,564 |
| Oct 3, 2025 | 115.86 | 119.78 | 115.10 | 115.69 | 115.69 | -0.33% | 757,364 |
| Oct 2, 2025 | 115.00 | 117.15 | 112.25 | 116.07 | 116.07 | 1.03% | 572,556 |
| Oct 1, 2025 | 111.32 | 114.89 | 110.05 | 114.89 | 114.89 | 2.40% | 607,248 |
| Sep 30, 2025 | 112.39 | 112.69 | 109.77 | 112.20 | 112.20 | -0.39% | 749,664 |
| Sep 29, 2025 | 115.05 | 115.90 | 111.60 | 112.64 | 112.64 | -1.08% | 619,705 |
| Sep 26, 2025 | 114.12 | 114.91 | 112.10 | 113.87 | 113.87 | -0.03% | 557,272 |
| Sep 25, 2025 | 114.01 | 114.95 | 111.05 | 113.90 | 113.90 | -3.01% | 821,253 |
| Sep 24, 2025 | 120.30 | 121.62 | 116.19 | 117.43 | 117.43 | -2.57% | 637,784 |
| Sep 23, 2025 | 127.01 | 128.74 | 119.81 | 120.53 | 120.53 | -3.69% | 1,001,491 |
| Sep 22, 2025 | 122.50 | 127.43 | 122.00 | 125.15 | 125.15 | 2.34% | 839,292 |
| Sep 19, 2025 | 121.53 | 125.57 | 120.67 | 122.29 | 122.29 | 0.98% | 2,097,677 |
| Sep 18, 2025 | 119.40 | 122.05 | 114.91 | 121.10 | 121.10 | 1.08% | 1,022,638 |
| Sep 17, 2025 | 119.15 | 121.00 | 117.70 | 119.81 | 119.81 | 0.55% | 778,136 |
| Sep 16, 2025 | 115.25 | 119.50 | 115.17 | 119.15 | 119.15 | 4.25% | 703,558 |
| Sep 15, 2025 | 114.84 | 117.24 | 113.84 | 114.29 | 114.29 | -0.24% | 676,501 |