TransMedics Group, Inc. (TMDX)
NASDAQ: TMDX · Real-Time Price · USD
70.78
-5.74 (-7.50%)
At close: Oct 16, 2026, 4:00 PM EDT
70.54
-0.24 (-0.34%)
After-hours: Oct 16, 2026, 7:56 PM EDT
TransMedics Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 76.52 | 76.52 | 70.03 | 70.78 | 70.78 | -7.50% | 1,067,832 |
| Oct 15, 2026 | 74.41 | 77.34 | 74.41 | 76.52 | 76.52 | 1.32% | 1,064,279 |
| Oct 14, 2026 | 78.20 | 78.36 | 74.84 | 75.52 | 75.52 | -4.57% | 838,284 |
| Oct 13, 2026 | 78.17 | 80.42 | 77.86 | 79.14 | 79.14 | 1.23% | 944,847 |
| Oct 12, 2026 | 77.69 | 78.50 | 77.14 | 78.17 | 78.17 | 0.39% | 491,705 |
| Oct 9, 2026 | 79.13 | 81.35 | 76.86 | 77.87 | 77.87 | -1.43% | 733,613 |
| Oct 8, 2026 | 80.25 | 80.28 | 77.50 | 79.00 | 79.00 | -2.55% | 923,040 |
| Oct 7, 2026 | 80.96 | 83.90 | 80.56 | 81.07 | 81.07 | 0.98% | 961,904 |
| Oct 6, 2026 | 83.87 | 84.05 | 80.08 | 80.28 | 80.28 | -3.27% | 567,427 |
| Oct 5, 2026 | 79.50 | 83.40 | 77.37 | 82.99 | 82.99 | 4.00% | 993,456 |
| Oct 2, 2026 | 79.81 | 80.85 | 77.14 | 79.80 | 79.80 | 1.47% | 1,222,052 |
| Oct 1, 2026 | 83.92 | 84.24 | 78.02 | 78.64 | 78.64 | -5.76% | 865,132 |
| Sep 30, 2026 | 84.87 | 84.87 | 81.55 | 83.45 | 83.45 | -0.74% | 566,623 |
| Sep 29, 2026 | 82.56 | 84.22 | 81.76 | 84.07 | 84.07 | 1.62% | 440,203 |
| Sep 28, 2026 | 86.38 | 86.38 | 82.70 | 82.73 | 82.73 | -3.00% | 422,561 |
| Sep 25, 2026 | 83.50 | 85.69 | 81.80 | 85.29 | 85.29 | 1.66% | 696,739 |
| Sep 24, 2026 | 86.09 | 86.09 | 82.53 | 83.90 | 83.90 | -3.56% | 623,710 |
| Sep 23, 2026 | 88.22 | 89.19 | 85.07 | 87.00 | 87.00 | -1.21% | 615,600 |
| Sep 22, 2026 | 88.15 | 89.80 | 86.50 | 88.07 | 88.07 | 0.89% | 750,857 |
| Sep 21, 2026 | 87.35 | 89.53 | 86.75 | 87.29 | 87.29 | 1.01% | 591,038 |
| Sep 18, 2026 | 87.18 | 87.98 | 85.01 | 86.42 | 86.42 | -0.28% | 1,441,903 |
| Sep 17, 2026 | 88.00 | 89.41 | 85.47 | 86.66 | 86.66 | -1.03% | 690,579 |
| Sep 16, 2026 | 88.17 | 88.28 | 86.29 | 87.56 | 87.56 | -0.60% | 464,754 |
| Sep 15, 2026 | 86.39 | 90.67 | 85.47 | 88.09 | 88.09 | 2.60% | 942,863 |
| Sep 14, 2026 | 82.62 | 88.49 | 80.59 | 85.86 | 85.86 | 4.48% | 943,381 |
| Sep 11, 2026 | 85.36 | 86.00 | 79.23 | 82.18 | 82.18 | -3.36% | 1,247,318 |
| Sep 10, 2026 | 85.27 | 87.55 | 83.69 | 85.04 | 85.04 | -1.57% | 591,859 |
| Sep 9, 2026 | 87.47 | 87.71 | 84.87 | 86.40 | 86.40 | -2.12% | 665,155 |
| Sep 8, 2026 | 89.14 | 89.55 | 86.15 | 88.27 | 88.27 | -1.90% | 594,550 |
| Sep 4, 2026 | 84.63 | 90.11 | 83.61 | 89.98 | 89.98 | 3.45% | 542,804 |
| Sep 3, 2026 | 85.72 | 87.55 | 84.60 | 86.98 | 86.98 | 3.19% | 574,877 |
| Sep 2, 2026 | 82.23 | 85.52 | 82.23 | 84.29 | 84.29 | 2.49% | 589,835 |
| Sep 1, 2026 | 85.84 | 86.00 | 81.34 | 82.24 | 82.24 | -3.10% | 883,990 |
| Aug 31, 2026 | 87.65 | 88.00 | 82.55 | 84.87 | 84.87 | -4.03% | 1,185,420 |
| Aug 28, 2026 | 91.90 | 93.45 | 88.37 | 88.43 | 88.43 | -3.62% | 631,157 |
| Aug 27, 2026 | 91.59 | 94.24 | 91.13 | 91.75 | 91.75 | -0.51% | 418,390 |
| Aug 26, 2026 | 92.26 | 93.16 | 90.24 | 92.22 | 92.22 | -1.47% | 448,872 |
| Aug 25, 2026 | 93.62 | 94.33 | 91.50 | 93.60 | 93.60 | - | 405,438 |
| Aug 24, 2026 | 94.07 | 94.52 | 92.04 | 93.60 | 93.60 | -1.23% | 770,374 |
| Aug 21, 2026 | 91.11 | 95.18 | 90.45 | 94.77 | 94.77 | 4.31% | 628,723 |
| Aug 20, 2026 | 92.88 | 94.30 | 90.64 | 90.85 | 90.85 | -3.32% | 589,598 |
| Aug 19, 2026 | 90.15 | 94.99 | 90.15 | 93.97 | 93.97 | 3.62% | 703,325 |
| Aug 18, 2026 | 88.45 | 92.50 | 88.45 | 90.69 | 90.69 | 2.65% | 778,302 |
| Aug 17, 2026 | 87.25 | 89.25 | 86.80 | 88.35 | 88.35 | -0.26% | 514,254 |
| Aug 14, 2026 | 90.09 | 90.09 | 87.82 | 88.58 | 88.58 | -1.18% | 434,039 |
| Aug 13, 2026 | 87.02 | 90.05 | 86.99 | 89.64 | 89.64 | 3.01% | 710,228 |
| Aug 12, 2026 | 88.02 | 88.15 | 86.12 | 87.02 | 87.02 | -2.62% | 696,210 |
| Aug 11, 2026 | 87.82 | 89.65 | 85.81 | 89.36 | 89.36 | 1.07% | 876,735 |
| Aug 10, 2026 | 82.62 | 88.50 | 81.77 | 88.41 | 88.41 | 5.39% | 1,356,286 |
| Aug 7, 2026 | 81.00 | 83.98 | 79.51 | 83.89 | 83.89 | 4.59% | 772,368 |