Dark

TMDX
TransMedics Group, Inc. Common Stock
stock NASDAQ

At Close

Jun 6, 2025 3:59:49 PM EDT

139.04USD+2.548%(+3.45)784,540

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 6, 2025 9:03:30 AM EDT

137.79USD+1.623%(+2.20)1,225

After-hours

Jun 6, 2025 4:48:30 PM EDT

138.60USD-0.318%(-0.44)1,608

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	137.110	139.6600	135.0000	139.050	+2.552%	784,540	0.000%
2025-06-05	130.000	135.7000	128.6200	135.590	+4.453%	808,216	+2.552%
2025-06-04	128.850	131.7500	128.3400	129.810	+0.831%	790,623	+7.118%
2025-06-03	125.160	131.2700	123.2700	128.740	+3.873%	895,131	+8.008%
2025-06-02	126.390	126.8400	120.3000	123.940	-2.502%	1,074,496	+12.191%
2025-05-30	127.500	128.4400	125.3100	127.120	-0.446%	776,513	+9.385%
2025-05-29	130.220	130.4800	126.7100	127.690	-0.723%	547,139	+8.897%
2025-05-28	128.560	130.1000	126.7100	128.620	+0.070%	599,768	+8.109%
2025-05-27	126.450	130.4100	126.2500	128.530	+3.445%	1,010,561	+8.185%
2025-05-23	121.930	124.6000	121.9150	124.250	+0.738%	445,103	+11.911%
2025-05-22	118.794	124.1400	118.7940	123.340	+1.673%	750,192	+12.737%
2025-05-21	124.710	125.0000	120.8300	121.310	-2.726%	642,842	+14.624%
2025-05-20	122.720	124.8400	120.8300	124.710	+2.138%	649,707	+11.499%
2025-05-19	118.490	122.4100	118.0691	122.100	+0.428%	598,333	+13.882%
2025-05-16	122.000	123.0000	120.0329	121.580	-0.189%	976,366	+14.369%
2025-05-15	121.830	122.5600	117.6800	121.810	-0.449%	958,241	+14.153%
2025-05-14	122.330	124.7500	120.1901	122.360	+0.205%	1,621,411	+13.640%
2025-05-13	118.730	122.7700	116.4400	122.110	+2.847%	1,686,183	+13.873%
2025-05-12	114.320	119.1999	110.0820	118.730	+6.484%	2,072,408	+17.114%
2025-05-09	114.600	120.9299	108.8400	111.500	+19.635%	4,544,014	+24.709%
2025-05-08	96.940	98.5450	92.4900	93.200	-2.724%	2,216,490	+49.195%
2025-05-07	94.000	96.7300	93.1100	95.810	+2.602%	952,487	+45.131%
2025-05-06	91.590	94.0250	91.0100	93.380	+1.269%	728,115	+48.908%
2025-05-05	89.710	93.9500	89.6500	92.210	+2.478%	711,018	+50.797%
2025-05-02	91.880	93.6300	89.1000	89.980	-0.520%	682,861	+54.534%
2025-05-01	92.090	92.3000	89.5500	90.450	-1.695%	907,778	+53.731%
2025-04-30	89.430	92.4100	88.5106	92.010	-0.454%	748,308	+51.125%
2025-04-29	91.140	92.4806	89.0500	92.430	+2.484%	790,853	+50.438%
2025-04-28	93.900	95.7050	88.5000	90.190	-3.540%	1,130,548	+54.175%
2025-04-25	93.190	93.8500	89.6500	93.500	-0.722%	1,296,793	+48.717%
2025-04-24	92.500	95.1550	91.7000	94.180	+2.092%	977,092	+47.643%
2025-04-23	95.000	95.9000	91.3900	92.250	+1.140%	1,168,038	+50.732%
2025-04-22	88.580	92.0100	88.0000	91.210	+3.979%	1,161,126	+52.450%
2025-04-21	87.850	89.3291	86.1364	87.720	-0.589%	885,334	+58.516%
2025-04-17	85.320	88.3900	84.5300	88.240	+3.350%	973,247	+57.582%
2025-04-16	86.260	86.7850	82.6200	85.380	-2.065%	1,254,212	+62.860%
2025-04-15	86.210	87.2700	83.2500	87.180	+0.392%	1,259,461	+59.498%
2025-04-14	82.570	88.4800	81.9217	86.840	+7.769%	1,599,506	+60.122%
2025-04-11	76.120	81.2599	75.5001	80.580	+5.513%	1,039,824	+72.561%
2025-04-10	73.825	78.7100	72.7765	76.370	+1.273%	1,583,407	+82.074%
2025-04-09	67.260	77.2100	66.8500	75.410	+10.979%	2,126,848	+84.392%
2025-04-08	72.870	73.0700	67.1800	67.950	-1.735%	1,164,335	+104.636%
2025-04-07	64.290	71.9400	62.2300	69.150	+2.187%	1,645,271	+101.085%
2025-04-04	68.320	69.0000	64.5500	67.670	-4.636%	1,381,971	+105.482%
2025-04-03	69.000	71.7165	68.0000	70.960	-2.941%	1,117,097	+95.955%
2025-04-02	67.180	73.5900	66.8200	73.110	+7.089%	1,167,650	+90.193%
2025-04-01	66.330	69.6900	66.2320	68.270	+1.471%	631,569	+103.677%
2025-03-31	66.620	67.9400	65.9000	67.280	-1.896%	726,061	+106.674%
2025-03-28	69.800	70.4215	67.7531	68.580	-2.641%	612,497	+102.756%
2025-03-27	69.710	72.0950	69.0800	70.440	+0.171%	547,689	+97.402%
2025-03-26	71.790	73.6800	70.1400	70.320	-0.664%	865,506	+97.739%
2025-03-25	71.470	72.2572	69.6200	70.790	-0.951%	460,963	+96.426%
2025-03-24	70.290	72.8500	69.4200	71.470	+3.505%	733,214	+94.557%
2025-03-21	67.860	70.5650	66.6900	69.050	+0.305%	937,845	+101.376%
2025-03-20	69.840	71.6450	67.9200	68.840	-2.119%	770,300	+101.990%
2025-03-19	69.340	72.3020	69.0000	70.330	+1.942%	1,013,538	+97.711%
2025-03-18	67.000	69.0700	65.2300	68.990	+1.921%	742,782	+101.551%
2025-03-17	68.430	69.6700	67.2350	67.690	-1.226%	918,554	+105.422%
2025-03-14	65.720	68.7850	65.2581	68.530	+6.496%	892,806	+102.904%
2025-03-13	67.100	67.8435	62.6200	64.350	-4.070%	794,934	+116.084%
2025-03-12	69.540	69.6700	66.2479	67.080	-0.843%	849,511	+107.290%
2025-03-11	65.730	68.7100	65.5250	67.650	+2.453%	855,856	+105.543%
2025-03-10	65.350	68.0000	64.3400	66.030	-2.120%	947,102	+110.586%
2025-03-07	65.450	68.1966	63.6400	67.460	+3.324%	801,326	+106.122%
2025-03-06	64.360	66.4350	62.0726	65.290	-3.188%	958,764	+112.973%
2025-03-05	69.600	69.9800	66.3100	67.440	-2.416%	868,474	+106.183%
2025-03-04	66.000	69.7600	63.2901	69.110	-0.317%	1,642,540	+101.201%
2025-03-03	76.430	77.1700	68.4597	69.330	-9.159%	2,198,696	+100.563%
2025-02-28	73.660	80.2200	73.0000	76.320	+5.824%	2,780,381	+82.193%
2025-02-27	75.000	77.1750	72.0600	72.120	-2.223%	1,998,705	+92.804%
2025-02-26	72.920	76.6424	72.0831	73.760	+1.041%	1,384,323	+88.517%
2025-02-25	74.920	76.3300	72.3700	73.000	-5.342%	2,196,297	+90.479%
2025-02-24	72.040	77.7400	71.5100	77.120	+7.186%	1,473,687	+80.303%
2025-02-21	75.890	76.7827	71.5012	71.950	-4.639%	1,192,373	+93.259%
2025-02-20	79.600	79.9950	75.3403	75.450	-4.999%	1,449,025	+84.294%
2025-02-19	74.960	79.5100	73.8400	79.420	+5.865%	1,759,623	+75.082%
2025-02-18	73.490	75.9500	72.9400	75.020	+3.935%	992,986	+85.351%
2025-02-14	72.870	74.2150	71.9900	72.180	+1.348%	1,002,996	+92.643%
2025-02-13	69.900	71.3100	67.6600	71.220	+2.445%	1,206,973	+95.240%
2025-02-12	67.000	70.1950	66.8100	69.520	+2.070%	734,580	+100.014%
2025-02-11	69.710	72.2622	67.4900	68.110	-3.032%	943,834	+104.155%
2025-02-10	72.900	73.0000	66.6000	70.240	-3.251%	1,566,355	+97.964%
2025-02-07	74.310	75.2000	72.2100	72.600	-1.224%	1,237,836	+91.529%
2025-02-06	75.130	76.3600	72.2800	73.500	-1.435%	1,331,117	+89.184%
2025-02-05	72.860	75.2300	72.8100	74.570	+3.368%	1,230,833	+86.469%
2025-02-04	69.390	73.8000	69.3900	72.140	+4.916%	1,790,216	+92.750%
2025-02-03	65.000	69.3100	64.3000	68.760	+1.791%	1,343,659	+102.225%
2025-01-31	66.910	69.5000	66.9000	67.550	+0.896%	1,338,606	+105.848%
2025-01-30	65.900	68.0000	64.5900	66.950	+2.167%	1,765,247	+107.692%
2025-01-29	66.570	67.0800	64.3400	65.530	-2.231%	1,421,846	+112.193%
2025-01-28	61.470	67.0999	60.4600	67.025	+9.751%	1,743,515	+107.460%
2025-01-27	59.500	64.4000	59.2390	61.070	+0.411%	1,337,748	+127.690%
2025-01-24	62.750	63.9900	60.1900	60.820	-2.766%	1,051,098	+128.625%
2025-01-23	61.410	62.6000	58.5400	62.550	+0.936%	1,644,152	+122.302%
2025-01-22	56.800	62.0400	56.5000	61.970	+9.237%	2,435,889	+124.383%
2025-01-21	58.220	58.2300	55.0000	56.730	-0.822%	2,313,812	+145.108%
2025-01-17	58.380	58.8500	56.0297	57.200	-1.413%	2,654,305	+143.094%
2025-01-16	60.540	60.7750	57.9000	58.020	-4.004%	2,198,409	+139.659%
2025-01-15	64.000	64.2000	59.9350	60.440	-3.358%	2,327,556	+130.063%
2025-01-14	67.420	67.8000	61.3250	62.540	-2.358%	2,816,671	+122.338%
2025-01-13	65.110	65.3000	58.4001	64.050	-6.918%	6,178,773	+117.096%
2025-01-10	62.930	68.9200	60.1500	68.810	-5.155%	8,510,004	+102.078%
2025-01-08	75.810	77.3199	72.3400	72.550	-7.779%	3,374,547	+91.661%
2025-01-07	77.560	82.3700	77.4050	78.670	+4.020%	3,791,168	+76.751%
2025-01-06	71.970	76.5700	71.7450	75.630	+9.466%	3,306,296	+83.856%
2025-01-03	67.180	71.1000	66.8500	69.090	+3.895%	2,555,767	+101.259%
2025-01-02	64.000	68.9100	63.9050	66.500	+6.656%	3,230,528	+109.098%
2024-12-31	60.020	62.6300	59.3000	62.350	+5.179%	1,757,600	+123.015%
2024-12-30	60.410	60.7500	58.2700	59.280	-2.852%	1,602,950	+134.565%
2024-12-27	62.000	62.3000	59.9650	61.020	-2.524%	1,193,637	+127.876%
2024-12-26	63.190	63.3501	61.3700	62.600	-2.034%	898,511	+122.125%
2024-12-24	62.900	63.9500	61.4650	63.900	+1.995%	438,311	+117.606%
2024-12-23	63.330	63.7400	61.7900	62.650	+1.540%	928,803	+121.947%
2024-12-20	60.000	62.5000	59.7220	61.700	+1.933%	1,526,137	+125.365%
2024-12-19	61.190	62.4000	60.1650	60.530	-0.575%	1,432,009	+129.721%
2024-12-18	65.800	66.1799	60.3950	60.880	-7.343%	1,590,792	+128.400%
2024-12-17	61.320	66.4400	60.8000	65.705	+2.312%	1,643,503	+111.628%
2024-12-16	64.120	66.3460	63.6000	64.220	-0.062%	1,414,724	+116.521%
2024-12-13	65.570	66.3400	63.4250	64.260	-2.207%	1,234,963	+116.387%
2024-12-12	67.620	67.6200	65.2600	65.710	-2.450%	1,307,854	+111.612%
2024-12-11	68.800	71.1800	67.0000	67.360	-2.363%	1,862,180	+106.428%
2024-12-10	71.390	72.5700	65.7800	68.990	-1.217%	2,391,410	+101.551%
2024-12-09	68.500	72.1950	67.5000	69.840	+2.315%	1,544,799	+99.098%
2024-12-06	66.850	69.5699	66.6000	68.260	+3.034%	1,707,115	+103.706%
2024-12-05	72.270	72.8000	66.1000	66.250	-8.254%	2,407,587	+109.887%
2024-12-04	72.260	73.9300	70.6100	72.210	+1.078%	2,408,139	+92.563%
2024-12-03	77.080	78.7115	71.2500	71.440	-16.091%	4,653,825	+94.639%
2024-12-02	87.020	87.0200	84.0000	85.140	-1.811%	1,272,409	+63.319%
2024-11-29	87.470	89.3800	86.5100	86.710	-0.459%	1,012,395	+60.362%
2024-11-27	81.550	87.5700	81.4800	87.110	+8.064%	1,781,350	+59.626%
2024-11-26	78.190	81.2200	77.6949	80.610	+2.583%	1,751,657	+72.497%
2024-11-25	77.990	78.9900	76.2800	78.580	+3.340%	1,510,076	+76.953%
2024-11-22	76.000	76.8683	72.6800	76.040	-4.159%	2,590,882	+82.864%
2024-11-21	77.200	80.8900	76.6000	79.340	+2.772%	1,532,600	+75.258%
2024-11-20	80.890	81.0900	75.6050	77.200	-6.898%	2,913,494	+80.117%
2024-11-19	80.810	83.2350	80.0200	82.920	+2.459%	788,530	+67.692%
2024-11-18	78.210	81.3100	76.2101	80.930	+0.559%	1,824,154	+71.815%
2024-11-15	88.930	88.9300	80.0600	80.480	-8.918%	2,302,224	+72.776%
2024-11-14	92.620	92.8399	87.7050	88.360	-4.713%	1,450,140	+57.368%
2024-11-13	92.938	98.8800	92.3006	92.730	+1.444%	1,791,064	+49.951%
2024-11-12	89.200	95.9000	89.1100	91.410	+2.581%	1,648,235	+52.117%
2024-11-11	86.930	92.0783	86.2700	89.110	+3.640%	1,709,950	+56.043%
2024-11-08	83.770	87.0000	82.7000	85.980	+0.561%	1,229,861	+61.724%
2024-11-07	86.550	88.8439	84.6300	85.500	-0.984%	1,122,808	+62.632%
2024-11-06	84.620	87.2000	83.1300	86.350	+4.036%	1,476,509	+61.031%
2024-11-05	84.700	84.8800	82.6000	83.000	-2.318%	1,117,090	+67.530%
2024-11-04	82.030	85.2900	81.7400	84.970	+3.119%	1,457,590	+63.646%
2024-11-01	82.760	85.4900	80.8850	82.400	+0.525%	1,809,923	+68.750%
2024-10-31	81.610	83.0000	79.9000	81.970	+0.061%	2,309,240	+69.635%
2024-10-30	87.660	89.4200	81.5500	81.920	-7.435%	4,494,903	+69.739%
2024-10-29	91.150	96.4300	85.5000	88.500	-29.895%	11,665,807	+57.119%
2024-10-28	129.210	134.2100	126.1200	126.240	+0.855%	4,538,232	+10.147%
2024-10-25	123.560	126.5500	120.9900	125.170	+2.598%	1,356,404	+11.089%
2024-10-24	120.910	123.9400	119.0700	122.000	+2.815%	1,303,722	+13.975%
2024-10-23	122.130	123.3300	116.5800	118.660	-3.481%	1,376,770	+17.184%
2024-10-22	124.390	126.0300	121.6450	122.940	-1.237%	1,100,206	+13.104%
2024-10-21	126.600	128.0000	121.8700	124.480	-1.675%	1,192,813	+11.705%
2024-10-18	127.300	131.8699	126.5300	126.600	-0.433%	938,766	+9.834%
2024-10-17	130.160	131.8828	125.8100	127.150	-2.170%	1,007,199	+9.359%
2024-10-16	131.400	132.1900	126.3201	129.970	-1.418%	1,222,271	+6.986%
2024-10-15	134.500	135.7050	131.0503	131.840	-1.784%	721,643	+5.469%
2024-10-14	136.340	136.3400	133.5183	134.235	-0.706%	678,948	+3.587%
2024-10-11	135.700	137.4699	134.9000	135.190	-0.522%	620,175	+2.855%
2024-10-10	136.000	136.3600	133.5000	135.900	-0.933%	574,805	+2.318%
2024-10-09	138.530	139.3559	134.8000	137.180	-0.681%	564,682	+1.363%
2024-10-08	135.000	139.2710	132.5400	138.120	+2.990%	1,112,589	+0.673%
2024-10-07	137.980	139.4000	134.0300	134.110	-3.497%	1,105,159	+3.684%
2024-10-04	146.020	146.9799	137.7400	138.970	-3.359%	1,155,013	+0.058%
2024-10-03	143.480	145.0750	141.7200	143.800	+0.125%	746,256	-3.303%
2024-10-02	143.660	147.6699	142.7300	143.620	-0.829%	618,154	-3.182%
2024-10-01	155.000	155.9900	144.3400	144.820	-7.758%	1,540,541	-3.984%
2024-09-30	159.300	159.5700	152.6700	157.000	-1.345%	7,543,447	-11.433%
2024-09-27	155.220	160.8000	152.1900	159.140	+10.086%	2,734,856	-12.624%
2024-09-26	150.100	150.3000	141.4000	144.560	-2.509%	973,354	-3.812%
2024-09-25	156.200	158.0800	147.6400	148.280	-4.949%	1,026,969	-6.225%
2024-09-24	161.890	163.0000	155.6100	156.000	-2.194%	923,153	-10.865%
2024-09-23	165.250	166.4400	155.7000	159.500	-3.333%	806,118	-12.821%
2024-09-20	165.980	169.2900	161.8700	165.000	-0.590%	1,137,054	-15.727%
2024-09-19	160.790	166.1100	157.9700	165.980	+6.425%	1,090,175	-16.225%
2024-09-18	154.340	160.5700	152.5900	155.960	-0.077%	833,672	-10.843%
2024-09-17	152.440	156.9500	152.3000	156.080	+3.221%	819,651	-10.911%
2024-09-16	151.400	157.2200	150.5300	151.210	-0.139%	624,957	-8.042%
2024-09-13	150.010	155.3700	149.2800	151.420	+1.529%	710,296	-8.169%
2024-09-12	143.430	152.9900	143.4300	149.140	+3.706%	997,259	-6.765%
2024-09-11	135.780	145.2100	134.8656	143.810	+5.992%	947,483	-3.310%
2024-09-10	139.250	140.6300	133.3600	135.680	-2.606%	688,224	+2.484%
2024-09-09	141.630	142.0800	137.2800	139.310	-0.407%	929,309	-0.187%
2024-09-06	141.700	144.0000	135.9492	139.880	-2.444%	1,542,100	-0.593%
2024-09-05	150.000	150.6000	140.0100	143.385	-5.030%	1,655,322	-3.023%
2024-09-04	158.230	160.9600	150.2400	150.980	-5.270%	1,041,802	-7.902%
2024-09-03	166.790	166.7900	156.3800	159.380	-5.165%	780,080	-12.756%
2024-08-30	167.790	170.4300	166.4700	168.060	+0.846%	524,798	-17.262%
2024-08-29	169.900	172.7800	165.8800	166.650	-1.391%	344,638	-16.562%
2024-08-28	175.190	176.3200	168.4000	169.000	-4.037%	552,775	-17.722%
2024-08-27	168.990	177.0000	167.0900	176.110	+3.491%	610,367	-21.044%
2024-08-26	176.010	176.5800	169.0000	170.170	-3.125%	686,148	-18.288%
2024-08-23	173.630	177.3700	173.0000	175.660	+1.338%	516,954	-20.841%
2024-08-22	173.800	176.0050	171.1801	173.340	+0.225%	569,741	-19.782%
2024-08-21	169.260	173.5850	168.0000	172.950	+4.074%	727,672	-19.601%
2024-08-20	163.400	168.0050	162.6000	166.180	-0.530%	686,612	-16.326%
2024-08-19	171.160	175.7310	166.4600	167.065	-1.888%	567,344	-16.769%
2024-08-16	169.300	173.4099	168.4300	170.280	+0.194%	839,232	-18.340%
2024-08-15	165.000	172.3100	164.3500	169.950	+4.213%	722,290	-18.182%
2024-08-14	162.880	166.0200	160.8250	163.080	+0.673%	385,832	-14.735%
2024-08-13	164.240	167.8900	160.6800	161.990	-0.638%	513,384	-14.161%
2024-08-12	163.500	167.0000	159.6300	163.030	+0.086%	734,551	-14.709%
2024-08-09	161.850	166.7200	160.4400	162.890	+0.643%	721,592	-14.636%
2024-08-08	148.480	161.9699	148.3900	161.850	+10.970%	997,058	-14.087%
2024-08-07	157.240	157.3800	145.6300	145.850	-6.566%	1,180,216	-4.662%
2024-08-06	151.810	162.7550	147.1700	156.100	+5.153%	1,231,907	-10.922%
2024-08-05	139.150	157.0400	137.5700	148.450	-1.099%	1,019,248	-6.332%
2024-08-02	147.400	154.2000	146.3400	150.100	-0.931%	1,145,691	-7.362%
2024-08-01	164.840	171.9800	150.6800	151.510	+6.502%	2,902,971	-8.224%
2024-07-31	140.600	143.3300	137.2400	142.260	+2.767%	1,105,577	-2.256%
2024-07-30	139.910	143.1200	136.0106	138.430	-0.410%	675,748	+0.448%
2024-07-29	142.220	142.4100	137.7800	139.000	-1.061%	639,873	+0.036%
2024-07-26	149.470	149.4700	137.7100	140.490	-3.767%	778,256	-1.025%
2024-07-25	148.940	150.8200	143.2900	145.990	-2.145%	461,701	-4.754%
2024-07-24	153.530	156.0500	148.7800	149.190	-3.984%	544,494	-6.797%
2024-07-23	148.630	155.7400	147.4500	155.380	+4.163%	525,855	-10.510%
2024-07-22	148.410	150.0000	145.1700	149.170	+1.338%	410,624	-6.784%
2024-07-19	144.680	148.4300	143.4800	147.200	+1.939%	290,908	-5.537%
2024-07-18	149.030	154.0000	141.1950	144.400	-3.237%	636,585	-3.705%
2024-07-17	148.510	153.5200	146.3901	149.230	-1.699%	554,178	-6.822%
2024-07-16	145.850	151.8300	144.4597	151.810	+5.168%	613,983	-8.405%
2024-07-15	144.310	148.0000	142.8600	144.350	+1.519%	655,519	-3.672%
2024-07-12	143.690	147.3700	141.4800	142.190	-1.209%	583,109	-2.208%
2024-07-11	140.050	144.3300	134.1700	143.930	+3.898%	755,409	-3.391%
2024-07-10	148.300	148.3000	137.3300	138.530	-6.259%	816,111	+0.375%
2024-07-09	150.490	151.9600	145.2100	147.780	-0.952%	593,123	-5.907%
2024-07-08	153.200	154.7500	148.6100	149.200	-2.068%	529,976	-6.803%
2024-07-05	150.510	152.4700	149.1700	152.350	+1.886%	363,325	-8.730%
2024-07-03	148.500	150.7750	147.8950	149.530	+0.376%	317,587	-7.009%
2024-07-02	148.630	150.9510	147.0000	148.970	-0.812%	543,935	-6.659%
2024-07-01	150.910	154.1400	148.8800	150.190	-0.285%	597,690	-7.417%
2024-06-28	148.050	152.3200	146.2500	150.620	+1.894%	1,351,298	-7.682%
2024-06-27	144.500	148.4800	143.4200	147.820	+2.184%	463,017	-5.933%
2024-06-26	145.230	147.6830	142.8800	144.660	-0.904%	442,622	-3.878%
2024-06-25	141.000	146.8700	138.4600	145.980	+3.893%	732,891	-4.747%
2024-06-24	138.060	141.3100	136.2000	140.510	+1.057%	518,304	-1.039%
2024-06-21	143.740	143.7700	136.5100	139.040	-3.444%	1,111,348	+0.007%
2024-06-20	147.510	148.3500	138.0000	144.000	-1.343%	972,320	-3.437%
2024-06-18	141.240	148.4422	141.0000	145.960	+2.016%	717,330	-4.734%
2024-06-17	141.300	149.1000	141.0000	143.075	+0.750%	866,107	-2.813%
2024-06-14	141.610	144.7300	139.7769	142.010	-0.969%	522,679	-2.084%
2024-06-13	142.270	145.7500	140.0200	143.400	+1.071%	519,309	-3.033%
2024-06-12	143.100	143.7700	135.2900	141.880	+2.050%	793,983	-1.995%
2024-06-11	143.120	146.1199	137.8100	139.030	-3.899%	680,029	+0.014%
2024-06-10	135.210	145.9200	135.0000	144.670	+5.460%	883,583	-3.885%
2024-06-07	136.360	140.3862	134.1810	137.180	+3.127%	669,570	+1.363%
2024-06-06	135.210	139.9600	133.0100	133.020	-1.532%	500,824	+4.533%
2024-06-05	136.230	139.9800	134.6700	135.090	+0.454%	780,662	+2.931%
2024-06-04	135.740	136.3400	131.9800	134.480	+0.636%	529,444	+3.398%
2024-06-03	135.930	136.3650	128.6400	133.630	-2.031%	905,234	+4.056%
2024-05-31	139.010	141.0500	132.3200	136.400	-0.015%	751,429	+1.943%
2024-05-30	143.340	144.2250	134.0001	136.420	-4.132%	938,121	+1.928%
2024-05-29	141.540	142.7300	139.9800	142.300	-0.392%	492,475	-2.284%
2024-05-28	141.490	143.4550	137.1800	142.860	+1.832%	716,922	-2.667%
2024-05-24	137.910	142.7816	137.2500	140.290	+2.007%	538,635	-0.884%
2024-05-23	137.640	141.2100	136.0800	137.530	+0.409%	641,564	+1.105%
2024-05-22	139.290	142.3000	135.5000	136.970	-1.048%	691,634	+1.519%
2024-05-21	138.360	140.9100	136.7600	138.420	-0.144%	783,053	+0.455%
2024-05-20	138.000	140.2632	136.3500	138.620	+0.464%	427,409	+0.310%
2024-05-17	135.330	139.9300	134.5100	137.980	+2.260%	647,550	+0.775%
2024-05-16	136.040	136.0400	133.6000	134.930	-0.889%	614,466	+3.053%
2024-05-15	134.660	137.5900	133.0387	136.140	+2.794%	708,382	+2.138%
2024-05-14	132.240	137.2200	128.2900	132.440	+0.303%	1,187,201	+4.991%
2024-05-13	129.970	132.5000	128.1500	132.040	+1.585%	641,276	+5.309%
2024-05-10	130.260	131.5799	128.5650	129.980	+0.940%	663,085	+6.978%
2024-05-09	127.600	131.8950	125.1300	128.770	+1.218%	1,007,427	+7.983%
2024-05-08	126.200	127.9800	123.6200	127.220	-0.047%	629,274	+9.299%
2024-05-07	132.450	132.9600	125.8600	127.280	-4.048%	909,659	+9.247%
2024-05-06	128.000	132.8500	125.6500	132.650	+3.641%	1,076,359	+4.825%
2024-05-03	125.000	129.6600	123.6500	127.990	+2.853%	1,536,074	+8.641%
2024-05-02	117.780	124.5200	116.0000	124.440	+5.816%	1,397,329	+11.741%
2024-05-01	110.000	124.1800	105.4600	117.600	+24.934%	4,936,527	+18.240%
2024-04-30	96.000	97.8000	93.0003	94.130	-3.208%	1,230,880	+47.721%
2024-04-29	92.500	97.5300	91.0001	97.250	+5.615%	1,257,142	+42.982%
2024-04-26	90.000	92.8989	89.9900	92.080	+3.171%	634,073	+51.010%
2024-04-25	87.760	89.5000	86.4000	89.250	+0.416%	436,328	+55.798%
2024-04-24	90.680	90.9695	86.5850	88.880	-1.898%	536,994	+56.447%
2024-04-23	86.550	90.7000	86.3000	90.600	+4.728%	590,690	+53.477%
2024-04-22	84.010	86.7200	83.1250	86.510	+2.792%	598,474	+60.733%
2024-04-19	86.680	88.7500	82.8700	84.160	-3.530%	958,537	+65.221%
2024-04-18	88.800	90.1500	85.8401	87.240	-0.706%	687,462	+59.388%
2024-04-17	93.970	95.7000	86.0000	87.860	-5.841%	997,295	+58.263%
2024-04-16	92.000	95.0000	90.0900	93.310	+1.623%	848,176	+49.019%
2024-04-15	92.270	94.1800	90.5300	91.820	0.000%	719,351	+51.438%
2024-04-12	93.550	94.0700	90.7502	91.820	-2.267%	680,306	+51.438%
2024-04-11	95.650	96.0939	92.9000	93.950	-1.777%	672,825	+48.004%
2024-04-10	90.490	97.7800	89.5050	95.650	+2.590%	1,392,866	+45.374%
2024-04-09	91.290	93.7400	89.3100	93.235	+3.675%	1,243,686	+49.139%
2024-04-08	85.170	90.0300	83.1901	89.930	+5.750%	1,033,735	+54.620%
2024-04-05	76.900	85.2783	76.4300	85.040	+10.155%	1,118,374	+63.511%
2024-04-04	75.150	84.0850	75.1500	77.200	+2.455%	1,318,670	+80.117%
2024-04-03	72.130	80.4346	72.0713	75.350	+3.759%	1,130,056	+84.539%
2024-04-02	72.100	72.7900	70.3400	72.620	-1.103%	551,780	+91.476%
2024-04-01	74.010	74.7000	72.0300	73.430	-0.690%	503,589	+89.364%
2024-03-28	76.080	78.7900	73.8900	73.940	-0.243%	877,709	+88.058%
2024-03-27	75.500	77.2200	73.8750	74.120	-0.497%	596,098	+87.601%
2024-03-26	72.270	75.0400	71.0800	74.490	+4.812%	813,387	+86.669%
2024-03-25	70.890	71.6900	69.4300	71.070	+0.296%	708,641	+95.652%
2024-03-22	73.110	73.3050	69.8198	70.860	-4.217%	993,239	+96.232%
2024-03-21	75.400	77.9340	72.9100	73.980	-1.063%	638,682	+87.956%
2024-03-20	73.970	75.6400	72.8101	74.775	+1.624%	467,972	+85.958%
2024-03-19	73.070	74.8000	72.4600	73.580	-0.782%	573,965	+88.978%
2024-03-18	76.890	77.1500	73.8900	74.160	-2.344%	851,976	+87.500%
2024-03-15	77.400	77.8500	74.8100	75.940	-3.654%	916,732	+83.105%
2024-03-14	82.270	82.4400	78.5600	78.820	-4.298%	797,075	+76.415%
2024-03-13	83.980	86.7000	82.2500	82.360	-2.763%	371,467	+68.832%
2024-03-12	82.150	85.7300	81.7000	84.700	+3.255%	548,551	+64.168%
2024-03-11	83.850	83.9270	80.8900	82.030	-2.054%	594,074	+69.511%
2024-03-08	87.630	90.2100	83.7000	83.750	-3.458%	721,476	+66.030%
2024-03-07	85.000	87.8900	84.3100	86.750	+3.249%	373,843	+60.288%
2024-03-06	83.820	86.0000	83.5001	84.020	+1.966%	354,110	+65.496%
2024-03-05	86.620	87.1881	82.4000	82.400	-5.266%	505,155	+68.750%
2024-03-04	82.800	87.3200	81.1300	86.980	+5.150%	987,317	+59.864%
2024-03-01	82.870	85.9700	81.0100	82.720	+1.373%	908,742	+68.097%
2024-02-29	84.500	85.2300	78.0900	81.600	-0.488%	1,295,303	+70.404%
2024-02-28	88.430	88.4300	81.3800	82.000	-7.564%	1,373,566	+69.573%
2024-02-27	90.455	92.6300	82.9550	88.710	+14.111%	2,900,355	+56.747%
2024-02-26	82.000	82.0100	72.0800	77.740	-6.495%	2,794,333	+78.865%
2024-02-23	85.000	86.6100	83.0000	83.140	-1.969%	636,793	+67.248%
2024-02-22	86.990	88.2700	84.6150	84.810	-2.506%	784,317	+63.955%
2024-02-21	87.740	88.0584	85.4700	86.990	-1.828%	439,905	+59.846%
2024-02-20	88.480	90.9200	88.1600	88.610	-1.468%	497,378	+56.924%
2024-02-16	88.760	90.0700	87.3961	89.930	+0.525%	473,876	+54.620%
2024-02-15	90.000	90.1125	87.0900	89.460	+0.034%	541,473	+55.433%
2024-02-14	87.050	90.2000	86.7900	89.430	+4.584%	373,436	+55.485%
2024-02-13	85.000	87.8900	82.8400	85.510	-2.819%	332,974	+62.613%
2024-02-12	88.360	89.3250	85.9050	87.990	-0.756%	465,440	+58.029%
2024-02-09	89.980	90.0800	88.4000	88.660	-0.605%	297,292	+56.835%
2024-02-08	87.790	89.3400	85.2400	89.200	+1.180%	300,813	+55.886%
2024-02-07	87.640	90.6300	86.0000	88.160	+1.707%	398,901	+57.725%
2024-02-06	86.510	87.8400	85.5100	86.680	+0.139%	386,421	+60.418%
2024-02-05	87.140	87.5800	85.4800	86.560	-1.859%	351,201	+60.640%
2024-02-02	86.530	88.3200	83.9350	88.200	-0.384%	378,469	+57.653%
2024-02-01	85.450	88.8100	83.6441	88.540	+3.230%	372,479	+57.048%
2024-01-31	86.660	88.6100	85.4600	85.770	-1.516%	481,709	+62.120%
2024-01-30	87.660	88.4700	86.5850	87.090	-1.793%	205,279	+59.662%
2024-01-29	85.480	89.6150	85.1450	88.680	+2.580%	379,253	+56.800%
2024-01-26	86.300	87.6600	85.7400	86.450	+1.017%	310,854	+60.844%
2024-01-25	85.890	86.9700	84.6000	85.580	+2.063%	449,889	+62.480%
2024-01-24	85.770	85.7700	82.4800	83.850	-1.272%	289,241	+65.832%
2024-01-23	89.440	90.2799	84.8900	84.930	-3.609%	444,525	+63.723%
2024-01-22	82.180	88.3700	82.1800	88.110	+7.216%	567,251	+57.814%
2024-01-19	80.650	82.2700	79.1900	82.180	+2.379%	491,203	+69.202%
2024-01-18	79.910	80.6600	78.4200	80.270	+2.047%	284,613	+73.228%
2024-01-17	77.260	78.7500	75.6600	78.660	-0.795%	328,235	+76.773%
2024-01-16	80.650	82.0700	78.7600	79.290	-2.652%	341,620	+75.369%
2024-01-12	83.630	85.1899	81.1600	81.450	-1.368%	438,114	+70.718%
2024-01-11	83.630	83.9000	81.2200	82.580	-1.456%	302,262	+68.382%
2024-01-10	85.700	87.1400	81.9643	83.800	-2.206%	679,913	+65.931%
2024-01-09	78.510	86.6700	77.8100	85.690	+8.072%	1,088,997	+62.271%
2024-01-08	74.200	79.3300	73.5000	79.290	+7.308%	474,464	+75.369%
2024-01-05	74.910	75.2700	73.1900	73.890	-1.585%	538,936	+88.185%
2024-01-04	74.740	77.6200	74.6900	75.080	+0.280%	422,085	+85.202%
2024-01-03	75.880	77.3885	73.8300	74.870	-2.513%	920,230	+85.722%
2024-01-02	77.070	79.5000	76.0400	76.800	-2.699%	337,706	+81.055%
2023-12-29	81.040	81.9999	78.3200	78.930	-2.652%	321,483	+76.169%
2023-12-28	80.410	81.1600	79.8900	81.080	+0.670%	194,810	+71.497%
2023-12-27	80.810	81.7900	79.9500	80.540	-0.186%	221,210	+72.647%
2023-12-26	78.850	82.3950	78.7457	80.690	+2.672%	328,766	+72.326%
2023-12-22	79.560	80.5400	77.8500	78.590	-0.279%	372,192	+76.931%
2023-12-21	79.210	80.8800	78.6850	78.810	+2.046%	416,212	+76.437%
2023-12-20	77.750	79.9900	76.8301	77.230	-1.278%	408,465	+80.047%
2023-12-19	77.940	79.6100	76.9000	78.230	+1.769%	420,640	+77.745%
2023-12-18	77.670	77.7100	75.1747	76.870	-0.813%	335,648	+80.890%
2023-12-15	79.440	80.0700	77.3000	77.500	-1.899%	646,816	+79.419%
2023-12-14	79.360	81.9450	78.7150	79.000	+3.281%	730,527	+76.013%

.dark-mode .cVd0Lv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cVd0Lv{ color: #333333; background-color: white; border: 2px solid #333333; }TMDXTransMedics Group, Inc. Common Stockstock NASDAQ

TMDX
TransMedics Group, Inc. Common Stock
stock NASDAQ