TransMedics Group, Inc. (TMDX)
NASDAQ: TMDX · Real-Time Price · USD
68.94
+0.09 (0.12%)
At close: May 22, 2026, 4:00 PM EDT
68.46
-0.48 (-0.69%)
After-hours: May 22, 2026, 7:57 PM EDT
TransMedics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 68.50 | 69.76 | 66.59 | 68.94 | 68.94 | 0.12% | 1,150,799 |
| May 21, 2026 | 66.96 | 69.14 | 65.50 | 68.85 | 68.85 | 1.25% | 987,118 |
| May 20, 2026 | 66.13 | 70.49 | 64.66 | 68.00 | 68.00 | 2.83% | 1,311,343 |
| May 19, 2026 | 68.50 | 70.12 | 65.85 | 66.13 | 66.13 | -3.23% | 1,445,390 |
| May 18, 2026 | 63.83 | 68.89 | 63.75 | 68.34 | 68.34 | 8.13% | 1,938,308 |
| May 15, 2026 | 61.72 | 64.35 | 61.40 | 63.20 | 63.20 | 1.87% | 1,221,190 |
| May 14, 2026 | 64.87 | 65.00 | 61.62 | 62.04 | 62.04 | -3.33% | 1,581,243 |
| May 13, 2026 | 62.66 | 64.24 | 60.11 | 64.18 | 64.18 | 0.39% | 2,277,120 |
| May 12, 2026 | 64.90 | 66.36 | 62.89 | 63.93 | 63.93 | -0.58% | 1,535,850 |
| May 11, 2026 | 68.77 | 69.25 | 63.24 | 64.30 | 64.30 | -5.22% | 3,167,628 |
| May 8, 2026 | 72.54 | 72.73 | 67.69 | 67.84 | 67.84 | -6.94% | 2,703,718 |
| May 7, 2026 | 74.00 | 77.90 | 71.61 | 72.90 | 72.90 | -0.03% | 2,656,513 |
| May 6, 2026 | 74.91 | 78.00 | 70.00 | 72.92 | 72.92 | -23.19% | 7,736,017 |
| May 5, 2026 | 97.08 | 98.35 | 94.61 | 94.93 | 94.93 | -2.21% | 2,241,818 |
| May 4, 2026 | 100.01 | 101.62 | 96.63 | 97.08 | 97.08 | -2.93% | 1,125,411 |
| May 1, 2026 | 100.97 | 101.70 | 98.26 | 100.01 | 100.01 | -0.77% | 847,708 |
| Apr 30, 2026 | 99.53 | 101.57 | 97.20 | 100.79 | 100.79 | 2.25% | 882,349 |
| Apr 29, 2026 | 100.65 | 101.06 | 97.01 | 98.57 | 98.57 | -2.66% | 1,161,411 |
| Apr 28, 2026 | 107.66 | 107.86 | 100.27 | 101.26 | 101.26 | -6.34% | 1,934,976 |
| Apr 27, 2026 | 110.65 | 112.05 | 107.51 | 108.12 | 108.12 | -2.53% | 782,119 |
| Apr 24, 2026 | 114.09 | 114.09 | 109.14 | 110.93 | 110.93 | -2.01% | 808,430 |
| Apr 23, 2026 | 115.42 | 119.14 | 111.30 | 113.21 | 113.21 | -1.26% | 889,233 |
| Apr 22, 2026 | 111.33 | 115.45 | 111.14 | 114.65 | 114.65 | 5.27% | 780,669 |
| Apr 21, 2026 | 113.01 | 113.80 | 108.55 | 108.91 | 108.91 | -3.73% | 829,192 |
| Apr 20, 2026 | 114.86 | 116.00 | 111.64 | 113.13 | 113.13 | -2.36% | 735,097 |
| Apr 17, 2026 | 114.41 | 120.91 | 113.34 | 115.87 | 115.87 | 6.19% | 979,214 |
| Apr 16, 2026 | 116.11 | 117.32 | 108.05 | 109.12 | 109.12 | -6.02% | 1,006,720 |
| Apr 15, 2026 | 116.49 | 117.64 | 115.39 | 116.11 | 116.11 | 0.37% | 405,805 |
| Apr 14, 2026 | 114.02 | 117.50 | 114.00 | 115.68 | 115.68 | 2.05% | 479,286 |
| Apr 13, 2026 | 112.34 | 115.65 | 110.94 | 113.36 | 113.36 | -0.56% | 895,210 |
| Apr 10, 2026 | 109.97 | 115.00 | 109.97 | 114.00 | 114.00 | 4.40% | 822,621 |
| Apr 9, 2026 | 109.29 | 111.76 | 107.43 | 109.20 | 109.20 | -0.15% | 537,350 |
| Apr 8, 2026 | 114.02 | 115.00 | 107.81 | 109.36 | 109.36 | 1.90% | 1,019,915 |
| Apr 7, 2026 | 103.69 | 108.73 | 102.97 | 107.32 | 107.32 | 2.40% | 1,296,391 |
| Apr 6, 2026 | 101.08 | 106.06 | 101.08 | 104.80 | 104.80 | 4.08% | 696,665 |
| Apr 2, 2026 | 97.31 | 101.73 | 96.01 | 100.70 | 100.70 | 0.29% | 551,959 |
| Apr 1, 2026 | 101.83 | 102.50 | 98.42 | 100.40 | 100.40 | 1.00% | 792,893 |
| Mar 31, 2026 | 95.50 | 100.53 | 95.46 | 99.41 | 99.41 | 5.41% | 971,578 |
| Mar 30, 2026 | 98.15 | 100.05 | 93.08 | 94.31 | 94.31 | -4.79% | 1,381,577 |
| Mar 27, 2026 | 101.69 | 102.62 | 98.48 | 99.05 | 99.05 | -3.08% | 807,956 |
| Mar 26, 2026 | 103.19 | 106.00 | 101.85 | 102.20 | 102.20 | -2.79% | 778,270 |
| Mar 25, 2026 | 109.37 | 110.99 | 102.80 | 105.13 | 105.13 | -3.48% | 1,670,173 |
| Mar 24, 2026 | 111.83 | 112.62 | 108.76 | 108.92 | 108.92 | -2.82% | 883,707 |
| Mar 23, 2026 | 114.74 | 117.90 | 111.94 | 112.08 | 112.08 | -1.60% | 1,258,282 |
| Mar 20, 2026 | 113.72 | 115.72 | 112.05 | 113.90 | 113.90 | 0.16% | 1,787,392 |
| 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 |