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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 23, 2025	123	127.53	127.53	128.2	120.36	1.02M
June 20, 2025	124	123.56	123.56	125.94	121.3	1.29M
June 18, 2025	135.94	124	124	135.94	123	2.09M
June 17, 2025	140.15	136.2	136.2	141.9	136.05	930,098
June 16, 2025	143.55	141.96	141.96	145.5	139.56	829,355
June 13, 2025	140.21	142.88	142.88	145.3	139.31	456,800
June 12, 2025	142.28	143.04	143.04	143.82	140.4	495,417
June 11, 2025	140.51	142.88	142.88	145.5	140.08	978,358
June 10, 2025	140	140.86	140.86	143.54	139.67	921,700
June 09, 2025	139.8	139.4	139.4	140.68	136.11	636,706
June 06, 2025	137.11	139.05	139.05	139.66	135	784,540
June 05, 2025	130	135.59	135.59	135.7	128.62	808,216
June 04, 2025	128.85	129.81	129.81	131.75	128.34	790,623
June 03, 2025	125.16	128.74	128.74	131.27	123.27	895,131
June 02, 2025	126.39	123.94	123.94	126.84	120.3	1.07M
May 30, 2025	127.5	127.12	127.12	128.44	125.31	776,513
May 29, 2025	130.22	127.69	127.69	130.48	126.71	547,139
May 28, 2025	128.56	128.62	128.62	130.1	126.71	599,800
May 27, 2025	126.45	128.53	128.53	130.41	126.25	1.01M
May 23, 2025	121.93	124.25	124.25	124.6	121.92	445,103
May 22, 2025	118.79	123.34	123.34	124.14	118.79	748,898
May 21, 2025	124.71	121.31	121.31	125	120.83	642,842
May 20, 2025	122.72	124.71	124.71	124.84	120.83	649,707
May 19, 2025	118.49	122.1	122.1	122.41	118.07	598,333
May 16, 2025	122	121.58	121.58	123	120.03	960,977
May 15, 2025	121.52	121.83	121.83	122.56	117.68	901,637
May 14, 2025	122.33	122.36	122.36	124.75	120.19	1.62M
May 13, 2025	118.73	122.11	122.11	122.77	116.44	1.69M
May 12, 2025	114.32	118.73	118.73	119.2	110.08	2.07M
May 09, 2025	114.6	111.5	111.5	120.93	108.84	4.54M
May 08, 2025	96.94	93.2	93.2	98.55	92.49	2.04M
May 07, 2025	94	95.81	95.81	96.73	93.11	952,500
May 06, 2025	91.59	93.38	93.38	94.03	91.01	728,115
May 05, 2025	89.71	92.21	92.21	93.95	89.65	711,018
May 02, 2025	91.88	89.98	89.98	93.63	89.1	682,861
May 01, 2025	92.09	90.45	90.45	92.3	89.55	907,800
April 30, 2025	89.43	92.01	92.01	92.41	88.51	748,308
April 29, 2025	91.14	92.43	92.43	92.48	89.05	790,853
April 28, 2025	93.9	90.19	90.19	95.71	88.5	1.13M
April 25, 2025	93.19	93.5	93.5	93.85	89.65	1.3M
April 24, 2025	92.5	94.18	94.18	95.16	91.7	977,100
April 23, 2025	95	92.25	92.25	95.9	91.39	1.17M
April 22, 2025	88.58	91.21	91.21	92.01	88	1.16M
April 21, 2025	87.85	87.72	87.72	89.33	86.14	885,334
April 17, 2025	85.32	88.24	88.24	88.39	84.53	973,247

TransMedics Group, Inc. (TMDX) NASDAQ