TransMedics Group, Inc. - TMDX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 17, 2025	119.15	119.81	119.81	121	117.7	753,598
September 16, 2025	115.25	119.15	119.15	119.5	115.17	703,558
September 15, 2025	114.84	114.29	114.29	117.24	113.84	676,501
September 12, 2025	115.38	114.57	114.57	116.4	112.5	792,463
September 11, 2025	108.24	116.99	116.99	119.36	108	1.49M
September 10, 2025	108.5	107.79	107.79	109.15	105	1.04M
September 09, 2025	113.95	108.28	108.28	117.96	106.54	2.09M
September 08, 2025	104.35	105.58	105.58	108.12	103.65	1.32M
September 05, 2025	104.12	104.01	104.01	105.75	101	997,300
September 04, 2025	105.57	104.05	104.05	106.05	101.86	1.35M
September 03, 2025	111.73	106.94	106.94	112.15	106.45	1.37M
September 02, 2025	112	111.55	111.55	113.68	109.59	1.01M
August 29, 2025	116.58	114.96	114.96	117.05	112.82	666,538
August 28, 2025	118.38	116.73	116.73	118.47	114.56	522,676
August 27, 2025	115.19	117.38	117.38	118.81	114.56	664,042
August 26, 2025	115.37	115.18	115.18	116.65	113.9	686,300
August 25, 2025	120.5	114.97	114.97	122.85	114.72	905,906
August 22, 2025	118.37	119.85	119.85	121.79	117.17	1.03M
August 21, 2025	120.71	118.81	118.81	121.76	117.43	697,035
August 20, 2025	121.59	121.88	121.88	122.77	118.25	834,645
August 19, 2025	125.55	122.68	122.68	127.48	122.17	661,343
August 18, 2025	127.72	125.65	125.65	129.01	124.68	563,892
August 15, 2025	129.58	127.55	127.55	130.02	126.23	601,765
August 14, 2025	129.5	129.74	129.74	131.99	126.78	876,387
August 13, 2025	132.09	132.04	132.04	133.54	127.7	996,422
August 12, 2025	128.53	131.13	131.13	133	125.89	1.24M
August 11, 2025	125.97	127.26	127.26	133.18	125	2.08M
August 08, 2025	115.5	114.5	114.5	118.68	114.3	760,500
August 07, 2025	120.18	116.05	116.05	120.33	114.33	872,329
August 06, 2025	124.91	118.8	118.8	124.91	116.58	1.17M
August 05, 2025	128.5	125.74	125.74	128.75	122.63	1.11M
August 04, 2025	125.51	128.5	128.5	131.85	123.1	1.9M
August 01, 2025	117.91	120.55	120.55	122.76	114.28	1.78M
July 31, 2025	123.61	118.97	118.97	124.5	111.3	3.86M
July 30, 2025	106.14	107.7	107.7	109.9	105.9	2.16M
July 29, 2025	105.9	104.83	104.83	106.9	104.71	1.11M
July 28, 2025	109.35	105.24	105.24	110	105	885,800
July 25, 2025	106.95	108.12	108.12	108.66	105.06	652,874
July 24, 2025	111	106.79	106.79	112.25	105.9	988,352
July 23, 2025	109.05	109.97	109.97	111.7	107.26	1.12M
July 22, 2025	102.56	105.6	105.6	107.08	98.89	1.82M
July 21, 2025	108.36	103.61	103.61	109.8	103.26	1.97M
July 18, 2025	113.91	109.88	109.88	114.63	109.66	790,010
July 17, 2025	113.2	112.52	112.52	115.37	112.26	568,313
July 16, 2025	117.37	113.32	113.32	118.37	113.04	715,738
July 15, 2025	118.44	115.68	115.68	120.45	114.74	740,768
July 14, 2025	112.18	116.88	116.88	119.46	111.93	1.29M
July 11, 2025	122.7	112.46	112.46	123.5	109.59	2.56M
July 10, 2025	125.97	124.78	124.78	127.97	123.8	651,769
July 09, 2025	125	126.41	126.41	126.54	122.48	636,900
July 08, 2025	125.16	124.73	124.73	128.06	124.23	739,338
July 07, 2025	127.49	125.17	125.17	127.49	123.34	699,316
July 03, 2025	127.37	129.19	129.19	129.19	124.5	369,545
July 02, 2025	129.92	127.69	127.69	130.7	125.1	714,400
July 01, 2025	133.8	130.1	130.1	136.63	128.61	754,730
June 30, 2025	132.1	134.01	134.01	135.82	132.1	575,149
June 27, 2025	130.79	131.45	131.45	133.02	129.66	623,724
June 26, 2025	129	130.06	130.06	131.35	128.13	441,007
June 25, 2025	133.35	128.58	128.58	133.35	128	711,772
June 24, 2025	128.59	132.64	132.64	133.49	126.29	735,249

TransMedics Group, Inc. (TMDX) NASDAQ