TransMedics Group, Inc. (TMDX)
NASDAQ: TMDX · Real-Time Price · USD
88.58
-1.06 (-1.18%)
Aug 14, 2026, 4:00 PM EDT - Market closed
TransMedics Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 90.09 | 90.09 | 87.82 | 88.58 | 88.58 | -1.18% | 433,653 |
| Aug 13, 2026 | 87.02 | 90.05 | 86.99 | 89.64 | 89.64 | 3.01% | 707,793 |
| Aug 12, 2026 | 88.02 | 88.15 | 86.12 | 87.02 | 87.02 | -2.62% | 682,281 |
| Aug 11, 2026 | 87.82 | 89.65 | 85.81 | 89.36 | 89.36 | 1.07% | 871,702 |
| Aug 10, 2026 | 82.62 | 88.50 | 81.77 | 88.41 | 88.41 | 5.39% | 1,345,607 |
| Aug 7, 2026 | 81.00 | 83.98 | 79.51 | 83.89 | 83.89 | 4.59% | 770,903 |
| Aug 6, 2026 | 76.37 | 80.37 | 75.00 | 80.21 | 80.21 | 4.86% | 1,098,489 |
| Aug 5, 2026 | 72.34 | 77.41 | 68.00 | 76.49 | 76.49 | -5.28% | 2,949,408 |
| Aug 4, 2026 | 79.84 | 82.11 | 78.81 | 80.75 | 80.75 | -0.98% | 1,615,441 |
| Aug 3, 2026 | 78.66 | 83.39 | 77.89 | 81.55 | 81.55 | 6.59% | 1,517,955 |
| Jul 31, 2026 | 76.50 | 76.92 | 74.87 | 76.51 | 76.51 | 0.50% | 532,778 |
| Jul 30, 2026 | 76.15 | 77.90 | 74.03 | 76.13 | 76.13 | -2.40% | 885,013 |
| Jul 29, 2026 | 75.20 | 79.28 | 74.98 | 78.00 | 78.00 | 2.24% | 1,227,617 |
| Jul 28, 2026 | 73.36 | 76.71 | 72.64 | 76.29 | 76.29 | 2.71% | 768,597 |
| Jul 27, 2026 | 74.00 | 74.52 | 72.02 | 74.28 | 74.28 | 2.80% | 644,245 |
| Jul 24, 2026 | 72.38 | 73.86 | 68.80 | 72.26 | 72.26 | 1.59% | 1,139,205 |
| Jul 23, 2026 | 70.70 | 71.89 | 69.52 | 71.13 | 71.13 | -0.10% | 600,940 |
| Jul 22, 2026 | 74.30 | 74.99 | 70.73 | 71.20 | 71.20 | -4.16% | 847,080 |
| Jul 21, 2026 | 73.08 | 75.25 | 72.54 | 74.29 | 74.29 | 1.12% | 762,878 |
| Jul 20, 2026 | 74.10 | 74.58 | 71.40 | 73.47 | 73.47 | -0.69% | 1,117,922 |
| Jul 17, 2026 | 74.50 | 75.00 | 73.09 | 73.98 | 73.98 | -2.66% | 550,284 |
| Jul 16, 2026 | 76.28 | 78.47 | 75.34 | 76.00 | 76.00 | 0.82% | 749,183 |
| Jul 15, 2026 | 74.95 | 76.40 | 74.52 | 75.38 | 75.38 | 1.06% | 616,702 |
| Jul 14, 2026 | 75.38 | 75.62 | 72.80 | 74.59 | 74.59 | -1.52% | 679,719 |
| Jul 13, 2026 | 71.23 | 77.11 | 70.90 | 75.74 | 75.74 | 6.33% | 1,352,359 |
| Jul 10, 2026 | 72.31 | 73.30 | 70.24 | 71.23 | 71.23 | -1.33% | 455,656 |
| Jul 9, 2026 | 70.79 | 73.08 | 70.35 | 72.19 | 72.19 | 2.48% | 637,530 |
| Jul 8, 2026 | 70.05 | 70.95 | 68.95 | 70.44 | 70.44 | -0.95% | 863,155 |
| Jul 7, 2026 | 71.22 | 72.03 | 68.46 | 71.12 | 71.12 | -0.16% | 754,297 |
| Jul 6, 2026 | 69.85 | 73.00 | 69.85 | 71.23 | 71.23 | 3.44% | 946,322 |
| Jul 2, 2026 | 68.18 | 70.15 | 67.87 | 68.86 | 68.86 | 1.49% | 832,769 |
| Jul 1, 2026 | 67.68 | 71.67 | 67.44 | 67.85 | 67.85 | 2.15% | 1,058,677 |
| Jun 30, 2026 | 67.01 | 67.40 | 64.85 | 66.42 | 66.42 | -1.29% | 1,419,742 |
| Jun 29, 2026 | 70.05 | 71.67 | 66.95 | 67.29 | 67.29 | -1.68% | 1,250,201 |
| Jun 26, 2026 | 74.50 | 74.50 | 66.60 | 68.44 | 68.44 | -11.97% | 3,704,074 |
| Jun 25, 2026 | 77.62 | 80.25 | 76.39 | 77.75 | 77.75 | 0.17% | 902,897 |
| Jun 24, 2026 | 75.26 | 78.33 | 74.99 | 77.62 | 77.62 | 5.13% | 972,032 |
| Jun 23, 2026 | 74.66 | 75.78 | 72.79 | 73.83 | 73.83 | -2.22% | 822,777 |
| Jun 22, 2026 | 77.95 | 78.62 | 75.03 | 75.51 | 75.51 | -4.16% | 842,026 |
| Jun 18, 2026 | 75.26 | 80.72 | 75.12 | 78.79 | 78.79 | 7.61% | 1,788,086 |
| Jun 17, 2026 | 75.75 | 77.50 | 72.83 | 73.22 | 73.22 | -3.43% | 866,520 |
| Jun 16, 2026 | 75.90 | 76.88 | 74.02 | 75.82 | 75.82 | 0.45% | 658,213 |
| Jun 15, 2026 | 73.73 | 76.68 | 73.73 | 75.48 | 75.48 | 3.52% | 948,957 |
| Jun 12, 2026 | 73.66 | 75.00 | 71.33 | 72.91 | 72.91 | -0.92% | 659,681 |
| Jun 11, 2026 | 73.67 | 75.93 | 71.64 | 73.59 | 73.59 | -1.58% | 941,507 |
| Jun 10, 2026 | 73.50 | 76.94 | 72.69 | 74.77 | 74.77 | 0.65% | 1,104,301 |
| Jun 9, 2026 | 71.14 | 75.83 | 70.65 | 74.29 | 74.29 | 4.43% | 1,254,849 |
| Jun 8, 2026 | 69.19 | 72.87 | 69.00 | 71.14 | 71.14 | 2.46% | 1,121,964 |
| Jun 5, 2026 | 71.99 | 73.50 | 68.94 | 69.43 | 69.43 | -2.72% | 1,042,935 |
| Jun 4, 2026 | 70.43 | 73.91 | 69.70 | 71.37 | 71.37 | 2.41% | 908,493 |