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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	120.66	133.47	133.47	134.14	119.57	1.69M
November 18, 2025	111.82	117.07	117.07	118.98	111.5	1.23M
November 17, 2025	114.46	113.4	113.4	116.5	112.53	437,496
November 14, 2025	111.95	115.01	115.01	116.12	111.04	523,949
November 13, 2025	118.14	115.55	115.55	120.17	114.66	748,903
November 12, 2025	122.32	119.18	119.18	123.01	118.57	596,713
November 11, 2025	122.27	122.14	122.14	123.69	121.11	401,071
November 10, 2025	122	122.39	122.39	125.57	120.21	639,073
November 07, 2025	122.97	119.17	119.17	122.97	115.21	960,711
November 06, 2025	124.28	124.98	124.98	125.6	120.75	640,120
November 05, 2025	121.31	124.46	124.46	128.09	119.96	1.04M
November 04, 2025	120.31	122.21	122.21	125.22	119	1.01M
November 03, 2025	128.48	124.72	124.72	131.55	119.21	1.38M
October 31, 2025	135.67	131.54	131.54	140.87	127.51	1.35M
October 30, 2025	127.5	135.79	135.79	139.45	120.8	2.76M
October 29, 2025	130.45	134.32	134.32	137.67	128.2	1.66M
October 28, 2025	132.23	129.71	129.71	133.41	129.56	956,000
October 27, 2025	133.1	132.45	132.45	133.55	131.01	649,407
October 24, 2025	131.94	130.52	130.52	134.32	129.16	892,940
October 23, 2025	123.74	128.91	128.91	129.46	122.9	1.38M
October 22, 2025	120.6	119.54	119.54	124.87	117	896,719
October 21, 2025	120	120.13	120.13	121.5	116.51	715,200
October 20, 2025	119.72	119.9	119.9	121.32	116	987,138
October 17, 2025	113.42	117.63	117.63	118.3	112.84	674,442
October 16, 2025	112.92	115.68	115.68	118.51	110.85	863,200
October 15, 2025	112	112.61	112.61	113.91	108.63	1.07M
October 14, 2025	108.58	111.23	111.23	114.66	108.34	691,071
October 13, 2025	109	111.71	111.71	112.69	108.91	802,000
October 10, 2025	113.54	107.29	107.29	114	107.22	1.01M
October 09, 2025	118.63	112.98	112.98	119.01	109.8	1.18M
October 08, 2025	115.52	118.06	118.06	119.29	114.04	547,822
October 07, 2025	113.8	115.18	115.18	120.28	113.6	869,820
October 06, 2025	116.67	113.93	113.93	117.06	112.75	1.48M
October 03, 2025	115.86	115.69	115.69	119.78	115.1	757,400
October 02, 2025	115	116.07	116.07	117.15	112.25	570,150
October 01, 2025	111.32	114.89	114.89	114.89	110.05	607,248
September 30, 2025	112.39	112.2	112.2	112.69	109.77	749,700
September 29, 2025	115.05	112.64	112.64	115.9	111.6	619,705
September 26, 2025	114.12	113.87	113.87	114.91	112.1	557,272
September 25, 2025	114.01	113.9	113.9	114.95	111.05	821,253
September 24, 2025	120.3	117.43	117.43	121.62	116.19	637,800
September 23, 2025	127.01	120.53	120.53	128.74	119.81	1M
September 22, 2025	122.5	125.15	125.15	127.43	122	839,300
September 19, 2025	121.53	122.29	122.29	125.57	120.67	2.1M
September 18, 2025	119.4	121.1	121.1	122.05	114.91	1.02M
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

TransMedics Group, Inc. (TMDX) NASDAQ