TransMedics Group, Inc. TMDX
NASDAQ · United States · Health Technology
$78.64-4.81 (-5.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $78.64 | -5.76% | $83.92 | $84.24 | $78.02 | 879.66K |
| 2026-09-30 | $83.45 | -0.74% | $84.87 | $84.87 | $81.55 | 566.60K |
| 2026-09-29 | $84.07 | +1.62% | $82.56 | $84.22 | $81.75 | 440.20K |
| 2026-09-28 | $82.73 | -3.00% | $86.38 | $86.38 | $82.70 | 422.50K |
| 2026-09-25 | $85.29 | +1.66% | $83.50 | $85.69 | $81.80 | 696.70K |
| 2026-09-24 | $83.90 | -3.56% | $86.09 | $86.09 | $82.53 | 623.70K |
| 2026-09-23 | $87.00 | -1.21% | $88.22 | $89.19 | $85.07 | 615.60K |
| 2026-09-22 | $88.07 | +0.89% | $88.15 | $89.80 | $86.50 | 750.70K |
| 2026-09-21 | $87.29 | +1.01% | $87.35 | $89.53 | $86.75 | 590.80K |
| 2026-09-18 | $86.42 | -0.28% | $87.18 | $87.98 | $85.01 | 1.44M |
| 2026-09-17 | $86.66 | -1.03% | $88.00 | $89.41 | $85.46 | 690.60K |
| 2026-09-16 | $87.56 | -0.60% | $88.17 | $88.28 | $86.29 | 464.70K |
| 2026-09-15 | $88.09 | +2.60% | $86.39 | $90.67 | $85.47 | 942.80K |
| 2026-09-14 | $85.86 | +4.48% | $82.61 | $88.49 | $80.58 | 942.90K |
| 2026-09-11 | $82.18 | -3.36% | $85.36 | $86.00 | $79.23 | 1.25M |
| 2026-09-10 | $85.04 | -1.57% | $85.27 | $87.55 | $83.69 | 590.90K |
| 2026-09-09 | $86.40 | -2.12% | $87.47 | $87.71 | $84.87 | 665.10K |
| 2026-09-08 | $88.27 | -1.90% | $89.14 | $89.55 | $86.15 | 594.50K |
| 2026-09-04 | $89.98 | +3.45% | $84.63 | $90.11 | $83.61 | 542.60K |
| 2026-09-03 | $86.98 | +3.19% | $85.72 | $87.54 | $84.60 | 574.80K |
| 2026-09-02 | $84.29 | +2.49% | $82.23 | $85.52 | $82.23 | 589.60K |
| 2026-09-01 | $82.24 | -3.10% | $85.84 | $86.00 | $81.34 | 883.90K |
| 2026-08-31 | $84.87 | -4.03% | $87.64 | $88.00 | $82.55 | 1.18M |
| 2026-08-28 | $88.43 | -3.62% | $91.90 | $93.45 | $88.37 | 630.90K |
| 2026-08-27 | $91.75 | -0.51% | $91.59 | $94.24 | $91.13 | 417.80K |
| 2026-08-26 | $92.22 | -1.47% | $92.26 | $93.16 | $90.24 | 448.80K |
| 2026-08-25 | $93.60 | 0.00% | $93.62 | $94.33 | $91.50 | 405.20K |
| 2026-08-24 | $93.60 | -1.23% | $94.07 | $94.52 | $92.04 | 770.20K |
| 2026-08-21 | $94.77 | +4.31% | $91.11 | $95.18 | $90.44 | 627.10K |
| 2026-08-20 | $90.85 | -3.32% | $92.88 | $94.30 | $90.64 | 589.30K |
| 2026-08-19 | $93.97 | +3.62% | $90.15 | $94.99 | $90.15 | 703.30K |
| 2026-08-18 | $90.69 | +2.65% | $88.45 | $92.50 | $88.45 | 778.30K |
| 2026-08-17 | $88.35 | -0.26% | $87.25 | $89.25 | $86.80 | 514.00K |
| 2026-08-14 | $88.58 | -1.18% | $90.09 | $90.09 | $87.82 | 433.90K |
| 2026-08-13 | $89.64 | +3.01% | $87.02 | $90.05 | $86.99 | 709.80K |
| 2026-08-12 | $87.02 | -2.62% | $88.02 | $88.15 | $86.12 | 696.00K |
| 2026-08-11 | $89.36 | +1.07% | $87.82 | $89.65 | $85.81 | 876.70K |
| 2026-08-10 | $88.41 | +5.39% | $82.62 | $88.50 | $81.77 | 1.36M |
| 2026-08-07 | $83.89 | +4.59% | $81.00 | $83.98 | $79.51 | 772.40K |
| 2026-08-06 | $80.21 | +4.86% | $76.37 | $80.37 | $75.00 | 1.10M |
| 2026-08-05 | $76.49 | -5.28% | $72.33 | $77.41 | $68.00 | 2.95M |
| 2026-08-04 | $80.75 | -0.98% | $79.84 | $82.11 | $78.81 | 1.63M |
| 2026-08-03 | $81.55 | +6.59% | $78.66 | $83.39 | $77.89 | 1.52M |
| 2026-07-31 | $76.51 | +0.50% | $76.50 | $76.92 | $74.87 | 532.50K |
| 2026-07-30 | $76.13 | -2.40% | $76.15 | $77.90 | $74.03 | 884.70K |
| 2026-07-29 | $78.00 | +2.24% | $75.20 | $79.28 | $74.98 | 1.23M |
| 2026-07-28 | $76.29 | +2.71% | $73.36 | $76.71 | $72.64 | 768.30K |
| 2026-07-27 | $74.28 | +2.80% | $74.00 | $74.51 | $72.02 | 644.10K |
| 2026-07-24 | $72.26 | +1.59% | $72.38 | $73.86 | $68.80 | 1.14M |
| 2026-07-23 | $71.13 | -0.10% | $70.70 | $71.89 | $69.52 | 600.90K |
| 2026-07-22 | $71.20 | -4.16% | $74.30 | $74.99 | $70.73 | 847.00K |
| 2026-07-21 | $74.29 | +1.12% | $73.08 | $75.25 | $72.54 | 762.60K |
| 2026-07-20 | $73.47 | -0.69% | $74.10 | $74.57 | $71.40 | 1.12M |
| 2026-07-17 | $73.98 | -2.66% | $74.50 | $75.00 | $73.09 | 550.30K |
| 2026-07-16 | $76.00 | +0.82% | $76.28 | $78.47 | $75.34 | 749.20K |
| 2026-07-15 | $75.38 | +1.06% | $74.95 | $76.40 | $74.52 | 616.30K |
| 2026-07-14 | $74.59 | -1.52% | $75.38 | $75.62 | $72.80 | 679.70K |
| 2026-07-13 | $75.74 | +6.33% | $71.23 | $77.11 | $70.90 | 1.35M |
| 2026-07-10 | $71.23 | -1.33% | $72.31 | $73.30 | $70.24 | 455.60K |
| 2026-07-09 | $72.19 | +2.48% | $70.79 | $73.08 | $70.35 | 637.40K |
| 2026-07-08 | $70.44 | -0.95% | $70.05 | $70.95 | $68.95 | 863.20K |
| 2026-07-07 | $71.11 | -0.16% | $71.22 | $72.03 | $68.46 | 754.00K |
| 2026-07-06 | $71.23 | +3.44% | $69.85 | $73.00 | $69.85 | 946.30K |
| 2026-07-02 | $68.86 | +1.49% | $68.18 | $70.15 | $67.87 | 832.00K |
| 2026-07-01 | $67.85 | +2.15% | $67.68 | $71.67 | $67.44 | 1.06M |
| 2026-06-30 | $66.42 | -1.29% | $67.01 | $67.40 | $64.85 | 1.42M |
| 2026-06-29 | $67.29 | -1.68% | $70.05 | $71.67 | $66.95 | 1.25M |
| 2026-06-26 | $68.44 | -11.97% | $74.50 | $74.50 | $66.60 | 3.70M |
| 2026-06-25 | $77.75 | +0.17% | $77.62 | $80.25 | $76.39 | 902.90K |
| 2026-06-24 | $77.61 | +5.13% | $75.26 | $78.33 | $74.99 | 972.00K |
| 2026-06-23 | $73.83 | -2.22% | $74.66 | $75.78 | $72.79 | 822.70K |
| 2026-06-22 | $75.51 | -4.16% | $77.95 | $78.62 | $75.03 | 842.00K |
| 2026-06-18 | $78.79 | +7.61% | $75.26 | $80.72 | $75.11 | 1.79M |
| 2026-06-17 | $73.22 | -3.43% | $75.75 | $77.50 | $72.83 | 866.50K |
| 2026-06-16 | $75.82 | +0.45% | $75.90 | $76.88 | $74.02 | 658.20K |
| 2026-06-15 | $75.48 | +3.52% | $73.73 | $76.68 | $73.73 | 948.10K |
| 2026-06-12 | $72.91 | -0.92% | $73.66 | $75.00 | $71.32 | 658.90K |
| 2026-06-11 | $73.59 | -1.58% | $73.67 | $75.93 | $71.64 | 941.50K |
| 2026-06-10 | $74.77 | +0.65% | $73.50 | $76.94 | $72.69 | 1.10M |
| 2026-06-09 | $74.29 | +4.43% | $71.14 | $75.82 | $70.65 | 1.25M |
| 2026-06-08 | $71.14 | +2.46% | $69.19 | $72.87 | $69.00 | 1.12M |
| 2026-06-05 | $69.43 | -2.72% | $71.99 | $73.50 | $68.94 | 1.04M |
| 2026-06-04 | $71.37 | +2.41% | $70.43 | $73.91 | $69.70 | 908.50K |
| 2026-06-03 | $69.69 | +1.81% | $67.95 | $70.34 | $66.66 | 1.17M |
| 2026-06-02 | $68.45 | +1.36% | $66.22 | $70.11 | $64.90 | 1.38M |
| 2026-06-01 | $67.53 | +0.49% | $66.41 | $69.38 | $65.25 | 1.33M |
| 2026-05-29 | $67.20 | -0.93% | $68.00 | $68.43 | $66.10 | 1.27M |
| 2026-05-28 | $67.83 | -3.31% | $69.10 | $69.88 | $67.05 | 1.60M |
| 2026-05-27 | $70.15 | -0.44% | $70.75 | $70.75 | $67.47 | 1.35M |
| 2026-05-26 | $70.46 | +2.21% | $68.28 | $71.14 | $68.25 | 1.55M |