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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	131.51	134.25	134.25	135.5	130.2	665,739
February 19, 2026	134.01	132.88	132.88	134.54	129.73	539,446
February 18, 2026	135.33	135.5	135.5	136.41	132.79	815,818
February 17, 2026	129.28	133.82	133.82	137.49	128	657,100
February 13, 2026	127.5	129.84	129.84	132.22	127.5	434,971
February 12, 2026	133	128.52	128.52	134.52	127.71	507,285
February 11, 2026	140.72	133.3	133.3	140.72	131.27	653,143
February 10, 2026	136.91	139.29	139.29	139.79	135.41	473,754
February 09, 2026	137.9	136.34	136.34	138.6	133.61	610,399
February 06, 2026	131.03	135.06	135.06	135.22	131.03	530,628
February 05, 2026	127.28	129.6	129.6	132.19	127	814,447
February 04, 2026	135.16	130.37	130.37	135.16	127.14	759,300
February 03, 2026	135	135.72	135.72	139.6	132.88	539,271
February 02, 2026	133.18	133.99	133.99	138.16	132.07	584,645
January 30, 2026	136.39	133.98	133.98	139.46	132.01	880,776
January 29, 2026	143.59	138.97	138.97	144.8	135.4	1.21M
January 28, 2026	139.03	140.99	140.99	145.74	135.32	1.21M
January 27, 2026	139.99	138.49	138.49	141.23	137.61	624,075
January 26, 2026	135.4	139.33	139.33	139.56	132.81	450,103
January 23, 2026	137.68	135.3	135.3	138.95	135.03	645,859
January 22, 2026	133.6	138.09	138.09	141	132.02	858,135
January 21, 2026	142.84	133.81	133.81	142.84	132.5	1.15M
January 20, 2026	140.95	141.93	141.93	145.13	138.85	819,356
January 16, 2026	143.51	143.37	143.37	149.22	140.41	819,225
January 15, 2026	141.16	143.69	143.69	146.21	140.81	542,114
January 14, 2026	140.13	141.96	141.96	142.95	136	922,244
January 13, 2026	135.61	142.71	142.71	151.85	135.61	1.6M
January 12, 2026	137.38	134.66	134.66	141.89	134.03	580,841
January 09, 2026	138.01	137.07	137.07	139.22	134	364,300
January 08, 2026	137.64	137.57	137.57	138.97	134.25	692,047
January 07, 2026	132.8	137.27	137.27	138.6	131	732,998
January 06, 2026	126.27	132.67	132.67	133.2	124.41	692,887
January 05, 2026	123.3	126.28	126.28	129.2	123	650,577
January 02, 2026	124.26	122.69	122.69	124.26	120.17	411,479
December 31, 2025	123.29	121.65	121.65	124.55	121.49	483,644
December 30, 2025	122.35	121.92	121.92	124.56	121	281,249
December 29, 2025	123.64	123.06	123.06	125.97	122.5	404,148
December 26, 2025	126.51	124.2	124.2	126.51	123.32	425,030
December 24, 2025	128.5	126.99	126.99	128.5	124.59	277,211
December 23, 2025	128.7	128.2	128.2	130.89	127.51	384,242
December 22, 2025	129.58	129.35	129.35	133.29	128.1	1.53M
December 19, 2025	120.94	127.67	127.67	128.01	120.94	1.08M
December 18, 2025	123.2	121.07	121.07	125	120.82	521,400
December 17, 2025	126.99	121.93	121.93	130.01	121.55	759,200
December 16, 2025	122.19	125.04	125.04	125.56	119.29	883,922
December 15, 2025	127.79	123.15	123.15	129.75	122.54	814,741
December 12, 2025	127.42	126.79	126.79	128.81	124.87	553,316
December 11, 2025	131.38	127.62	127.62	132	126.55	706,121
December 10, 2025	134	131.32	131.32	137.42	129.04	897,059
December 09, 2025	136.5	134.8	134.8	138.5	133.15	732,635
December 08, 2025	137.26	136.6	136.6	142.95	136.45	655,975
December 05, 2025	139.7	136.51	136.51	141.9	136.25	462,715
December 04, 2025	139.62	138.63	138.63	139.75	133.5	645,500
December 03, 2025	141.77	140.1	140.1	143.23	137.76	822,635
December 02, 2025	154.06	141.77	141.77	156	141	1.1M
December 01, 2025	144.16	150.42	150.42	151.85	142.01	1.09M
November 28, 2025	147.5	146.31	146.31	148.59	143.28	260,900
November 26, 2025	146.9	145.75	145.75	148.5	144.48	852,980
November 25, 2025	142.61	146	146	147.68	139	1.18M
November 24, 2025	133.14	140.21	140.21	141.5	133.14	1.09M

TransMedics Group, Inc. (TMDX) NASDAQ