Dark

TMDX
TransMedics Group, Inc. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:52 PM EDT

78.67USD-5.728%(-4.78)879,548

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 9:25:30 AM EDT

85.16USD+2.049%(+1.71)0

After-hours

Oct 1, 2026 4:35:30 PM EDT

78.64USD-0.038%(-0.03)14,573

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	83.9200	84.2400	78.0200	78.6400	-5.764%	880,642	0.000%
2026-09-30	84.8700	84.8700	81.5500	83.4500	-0.737%	566,805	-5.764%
2026-09-29	82.5600	84.2180	81.7550	84.0700	+1.620%	440,203	-6.459%
2026-09-28	86.3800	86.3800	82.7000	82.7300	-3.002%	422,561	-4.944%
2026-09-25	83.5000	85.6925	81.8000	85.2900	+1.657%	696,740	-7.797%
2026-09-24	86.0900	86.0900	82.5329	83.9000	-3.563%	623,710	-6.269%
2026-09-23	88.2200	89.1900	85.0700	87.0000	-1.215%	615,601	-9.609%
2026-09-22	88.1500	89.8000	86.5001	88.0700	+0.894%	750,857	-10.707%
2026-09-21	87.3500	89.5300	86.7450	87.2900	+1.007%	591,039	-9.909%
2026-09-18	87.1800	87.9800	85.0100	86.4200	-0.277%	1,441,904	-9.003%
2026-09-17	88.0000	89.4100	85.4650	86.6600	-1.028%	690,580	-9.255%
2026-09-16	88.1700	88.2800	86.2900	87.5600	-0.602%	464,755	-10.187%
2026-09-15	86.3900	90.6700	85.4703	88.0900	+2.597%	942,864	-10.728%
2026-09-14	82.6150	88.4900	80.5850	85.8600	+4.478%	943,381	-8.409%
2026-09-11	85.3600	86.0000	79.2300	82.1800	-3.363%	1,247,318	-4.308%
2026-09-10	85.2700	87.5500	83.6900	85.0400	-1.574%	591,860	-7.526%
2026-09-09	87.4700	87.7100	84.8700	86.4000	-2.119%	665,156	-8.981%
2026-09-08	89.1400	89.5500	86.1500	88.2700	-1.900%	594,550	-10.910%
2026-09-04	84.6300	90.1100	83.6100	89.9800	+3.449%	542,804	-12.603%
2026-09-03	85.7200	87.5450	84.6000	86.9800	+3.191%	574,878	-9.588%
2026-09-02	82.2300	85.5200	82.2300	84.2900	+2.493%	589,835	-6.703%
2026-09-01	85.8400	86.0000	81.3401	82.2400	-3.099%	883,990	-4.377%
2026-08-31	87.6450	88.0000	82.5500	84.8700	-4.026%	1,185,421	-7.341%
2026-08-28	91.9000	93.4499	88.3700	88.4300	-3.619%	631,158	-11.071%
2026-08-27	91.5900	94.2400	91.1300	91.7500	-0.510%	418,391	-14.289%
2026-08-26	92.2600	93.1575	90.2400	92.2200	-1.474%	448,872	-14.726%
2026-08-25	93.6200	94.3300	91.5005	93.6000	0.000%	405,438	-15.983%
2026-08-24	94.0700	94.5200	92.0400	93.6000	-1.235%	770,375	-15.983%
2026-08-21	91.1100	95.1800	90.4450	94.7700	+4.315%	628,724	-17.020%
2026-08-20	92.8800	94.3000	90.6350	90.8500	-3.320%	589,599	-13.440%
2026-08-19	90.1500	94.9900	90.1500	93.9700	+3.617%	703,325	-16.314%
2026-08-18	88.4500	92.5000	88.4500	90.6900	+2.649%	778,302	-13.287%
2026-08-17	87.2500	89.2500	86.8000	88.3500	-0.260%	514,255	-10.990%
2026-08-14	90.0900	90.0900	87.8200	88.5800	-1.183%	434,040	-11.221%
2026-08-13	87.0200	90.0500	86.9850	89.6400	+3.011%	710,229	-12.271%
2026-08-12	88.0200	88.1500	86.1200	87.0200	-2.619%	696,211	-9.630%
2026-08-11	87.8200	89.6500	85.8101	89.3600	+1.075%	876,736	-11.996%
2026-08-10	82.6200	88.5000	81.7723	88.4100	+5.388%	1,356,287	-11.051%
2026-08-07	81.0000	83.9800	79.5100	83.8900	+4.588%	772,369	-6.258%
2026-08-06	76.3700	80.3700	75.0000	80.2100	+4.863%	1,099,834	-1.957%
2026-08-05	72.3350	77.4100	68.0000	76.4900	-5.276%	2,954,403	+2.811%
2026-08-04	79.8380	82.1100	78.8071	80.7500	-0.981%	1,634,740	-2.613%
2026-08-03	78.6600	83.3850	77.8901	81.5500	+6.587%	1,517,956	-3.568%
2026-07-31	76.5000	76.9242	74.8700	76.5100	+0.499%	532,778	+2.784%
2026-07-30	76.1500	77.9000	74.0300	76.1300	-2.397%	885,014	+3.297%
2026-07-29	75.2000	79.2800	74.9800	78.0000	+2.241%	1,227,618	+0.821%
2026-07-28	73.3600	76.7100	72.6400	76.2900	+2.706%	768,598	+3.080%
2026-07-27	74.0000	74.5150	72.0200	74.2800	+2.795%	644,245	+5.870%
2026-07-24	72.3800	73.8600	68.8000	72.2600	+1.589%	1,139,205	+8.829%
2026-07-23	70.7000	71.8900	69.5200	71.1300	-0.098%	600,940	+10.558%
2026-07-22	74.3000	74.9900	70.7300	71.2000	-4.159%	847,080	+10.449%
2026-07-21	73.0800	75.2500	72.5399	74.2900	+1.116%	762,879	+5.855%
2026-07-20	74.1000	74.5750	71.4000	73.4700	-0.689%	1,117,922	+7.037%
2026-07-17	74.5000	75.0000	73.0900	73.9800	-2.658%	550,284	+6.299%
2026-07-16	76.2800	78.4700	75.3400	76.0000	+0.822%	749,183	+3.474%
2026-07-15	74.9500	76.4000	74.5200	75.3800	+1.059%	616,702	+4.325%
2026-07-14	75.3800	75.6200	72.8000	74.5900	-1.518%	672,894	+5.430%
2026-07-13	71.2300	77.1100	70.9000	75.7400	+6.332%	1,352,360	+3.829%
2026-07-10	72.3100	73.3000	70.2384	71.2300	-1.330%	455,657	+10.403%
2026-07-09	70.7900	73.0800	70.3514	72.1900	+2.484%	637,530	+8.935%
2026-07-08	70.0500	70.9500	68.9500	70.4400	-0.949%	863,156	+11.641%
2026-07-07	71.2200	72.0250	68.4600	71.1150	-0.161%	754,297	+10.581%
2026-07-06	69.8500	73.0000	69.8500	71.2300	+3.442%	946,322	+10.403%
2026-07-02	68.1800	70.1500	67.8700	68.8600	+1.489%	832,769	+14.203%
2026-07-01	67.6800	71.6700	67.4400	67.8500	+2.153%	1,058,678	+15.903%
2026-06-30	67.0100	67.4000	64.8448	66.4200	-1.293%	1,419,743	+18.398%
2026-06-29	70.0500	71.6700	66.9500	67.2900	-1.680%	1,250,202	+16.867%
2026-06-26	74.5000	74.5000	66.6000	68.4400	-11.974%	3,704,074	+14.904%
2026-06-25	77.6200	80.2500	76.3900	77.7500	+0.174%	902,898	+1.145%
2026-06-24	75.2600	78.3330	74.9900	77.6150	+5.127%	972,033	+1.321%
2026-06-23	74.6600	75.7800	72.7878	73.8300	-2.225%	822,777	+6.515%
2026-06-22	77.9500	78.6200	75.0300	75.5100	-4.163%	842,027	+4.145%
2026-06-18	75.2600	80.7200	75.1151	78.7900	+7.607%	1,788,086	-0.190%
2026-06-17	75.7500	77.4999	72.8300	73.2200	-3.429%	866,520	+7.402%
2026-06-16	75.9000	76.8800	74.0200	75.8200	+0.450%	658,214	+3.719%
2026-06-15	73.7300	76.6800	73.7300	75.4800	+3.525%	948,958	+4.187%
2026-06-12	73.6600	75.0000	71.3250	72.9100	-0.924%	659,681	+7.859%
2026-06-11	73.6700	75.9300	71.6400	73.5900	-1.578%	941,508	+6.862%
2026-06-10	73.5000	76.9400	72.6866	74.7700	+0.646%	1,104,302	+5.176%
2026-06-09	71.1400	75.8250	70.6500	74.2900	+4.428%	1,254,849	+5.855%
2026-06-08	69.1900	72.8700	69.0000	71.1400	+2.463%	1,121,964	+10.543%
2026-06-05	71.9900	73.5000	68.9400	69.4300	-2.718%	1,042,935	+13.265%
2026-06-04	70.4300	73.9100	69.7001	71.3700	+2.411%	908,493	+10.186%
2026-06-03	67.9500	70.3400	66.6600	69.6900	+1.812%	1,171,134	+12.843%
2026-06-02	66.2200	70.1100	64.9000	68.4500	+1.362%	1,382,885	+14.887%
2026-06-01	66.4100	69.3767	65.2500	67.5300	+0.491%	1,332,393	+16.452%
2026-05-29	68.0000	68.4300	66.1000	67.2000	-0.929%	1,273,009	+17.024%
2026-05-28	69.1000	69.8800	67.0500	67.8300	-3.307%	1,600,103	+15.937%
2026-05-27	70.7500	70.7500	67.4700	70.1500	-0.440%	1,350,453	+12.103%
2026-05-26	68.2800	71.1400	68.2500	70.4600	+2.212%	1,555,815	+11.609%
2026-05-22	68.5000	69.7600	66.5900	68.9350	+0.123%	1,152,219	+14.078%
2026-05-21	66.9600	69.1400	65.5000	68.8500	+1.250%	988,338	+14.219%
2026-05-20	66.1300	70.4900	64.6600	68.0000	+2.828%	1,313,272	+15.647%
2026-05-19	68.5000	70.1200	65.8500	66.1300	-3.234%	1,475,459	+18.917%
2026-05-18	63.8300	68.8900	63.7450	68.3400	+8.133%	1,943,214	+15.072%
2026-05-15	61.7200	64.3500	61.4000	63.2000	+1.870%	1,221,191	+24.430%
2026-05-14	64.8700	64.9999	61.6200	62.0400	-3.334%	1,581,243	+26.757%
2026-05-13	62.6600	64.2400	60.1050	64.1800	+0.391%	2,277,120	+22.530%
2026-05-12	64.9000	66.3600	62.8900	63.9300	-0.575%	1,535,851	+23.010%
2026-05-11	68.7700	69.2500	63.2400	64.3000	-5.218%	3,167,629	+22.302%
2026-05-08	72.5400	72.7302	67.6900	67.8400	-6.941%	2,703,718	+15.920%
2026-05-07	74.0000	77.9000	71.6100	72.9000	-0.027%	2,656,514	+7.874%
2026-05-06	74.9100	78.0000	70.0000	72.9200	-23.186%	7,796,305	+7.844%
2026-05-05	97.0800	98.3500	94.6100	94.9300	-2.215%	2,241,818	-17.160%
2026-05-04	100.0100	101.6199	96.6300	97.0800	-2.930%	1,125,412	-18.995%
2026-05-01	100.9700	101.7000	98.2600	100.0100	-0.774%	847,709	-21.368%
2026-04-30	99.5300	101.5700	97.2000	100.7900	+2.252%	882,350	-21.976%
2026-04-29	100.6500	101.0600	97.0100	98.5700	-2.657%	1,161,412	-20.219%
2026-04-28	107.6600	107.8600	100.2650	101.2600	-6.345%	1,934,975	-22.339%
2026-04-27	110.6500	112.0500	107.5100	108.1200	-2.533%	781,002	-27.266%
2026-04-24	114.0900	114.0900	109.1400	110.9300	-2.014%	808,431	-29.108%
2026-04-23	115.4200	119.1400	111.3000	113.2100	-1.256%	889,234	-30.536%
2026-04-22	111.3300	115.4500	111.1400	114.6500	+5.270%	780,670	-31.409%
2026-04-21	113.0100	113.8000	108.5500	108.9100	-3.730%	829,028	-27.794%
2026-04-20	114.8600	116.0000	111.6400	113.1300	-2.365%	735,097	-30.487%
2026-04-17	114.4100	120.9100	113.3400	115.8700	+6.186%	979,215	-32.131%
2026-04-16	116.1100	117.3233	108.0500	109.1200	-6.020%	1,006,721	-27.933%
2026-04-15	116.4900	117.6400	115.3868	116.1100	+0.372%	405,805	-32.271%
2026-04-14	114.0200	117.5000	114.0000	115.6800	+2.047%	479,286	-32.019%
2026-04-13	112.3400	115.6500	110.9400	113.3600	-0.561%	895,186	-30.628%
2026-04-10	109.9700	115.0000	109.9700	114.0000	+4.396%	822,610	-31.018%
2026-04-09	109.2900	111.7600	107.4337	109.2000	-0.146%	537,347	-27.985%
2026-04-08	114.0200	115.0000	107.8050	109.3600	+1.901%	1,019,916	-28.091%
2026-04-07	103.6900	108.7300	102.9700	107.3200	+2.405%	1,296,391	-26.724%
2026-04-06	101.0800	106.0600	101.0800	104.8000	+4.077%	696,665	-24.962%
2026-04-02	97.3100	101.7306	96.0100	100.6950	+0.294%	551,959	-21.903%
2026-04-01	101.8300	102.5000	98.4150	100.4000	+0.996%	792,893	-21.673%
2026-03-31	95.5000	100.5300	95.4600	99.4100	+5.408%	971,578	-20.893%
2026-03-30	98.1500	100.0500	93.0800	94.3100	-4.785%	1,381,578	-16.615%
2026-03-27	101.6900	102.6200	98.4800	99.0500	-3.082%	807,956	-20.606%
2026-03-26	103.1900	106.0000	101.8450	102.2000	-2.787%	778,271	-23.053%
2026-03-25	109.3700	110.9900	102.8000	105.1300	-3.480%	1,670,174	-25.197%
2026-03-24	111.8300	112.6200	108.7552	108.9200	-2.819%	883,707	-27.800%
2026-03-23	114.7400	117.9000	111.9400	112.0800	-1.598%	1,258,283	-29.836%
2026-03-20	113.7200	115.7150	112.0480	113.9000	+0.158%	1,787,373	-30.957%
2026-03-19	110.6800	115.9700	110.1550	113.7200	+0.450%	1,197,218	-30.848%
2026-03-18	123.8200	123.8200	110.7400	113.2100	-9.229%	2,303,302	-30.536%
2026-03-17	124.9600	128.2400	123.5100	124.7200	+0.016%	539,619	-36.947%
2026-03-16	125.0100	127.7600	123.7800	124.7000	+0.988%	467,330	-36.937%
2026-03-13	122.0000	124.7900	121.1600	123.4800	+1.789%	505,446	-36.314%
2026-03-12	128.4400	128.4400	120.6500	121.3100	-5.939%	949,064	-35.174%
2026-03-11	129.7700	132.1900	128.6600	128.9700	-1.437%	384,481	-39.025%
2026-03-10	133.5100	135.1200	129.2700	130.8500	-2.909%	777,688	-39.901%
2026-03-09	125.2600	135.2800	122.3800	134.7700	+3.981%	1,159,588	-41.649%
2026-03-06	137.6800	137.7900	128.7600	129.6100	-7.468%	1,081,714	-39.326%
2026-03-05	147.1900	147.5000	137.8000	140.0700	-5.140%	838,434	-43.857%
2026-03-04	149.1400	151.0000	145.9150	147.6600	-0.230%	701,868	-46.743%
2026-03-03	145.0000	148.5400	135.1600	148.0000	+0.680%	1,535,329	-46.865%
2026-03-02	139.5000	147.8000	137.3378	147.0000	+1.198%	1,133,205	-46.503%
2026-02-27	133.2800	145.7799	131.0900	145.2600	+7.944%	1,227,820	-45.863%
2026-02-26	131.8500	135.4100	128.0000	134.5700	+2.063%	825,089	-41.562%
2026-02-25	140.0000	144.5000	129.5101	131.8500	-4.304%	2,560,232	-40.356%
2026-02-24	133.3500	138.7200	130.1000	137.7800	+2.325%	1,268,791	-42.924%
2026-02-23	132.3900	135.2600	130.4310	134.6500	+0.298%	620,447	-41.597%
2026-02-20	131.5100	135.5000	130.2001	134.2500	+1.031%	665,739	-41.423%
2026-02-19	134.0100	134.5428	129.7300	132.8800	-1.934%	539,446	-40.819%
2026-02-18	135.3300	136.4100	132.7850	135.5000	+1.255%	815,819	-41.963%
2026-02-17	129.2800	137.4900	128.0001	133.8200	+3.065%	656,974	-41.234%
2026-02-13	127.5000	132.2200	127.5000	129.8400	+1.027%	434,970	-39.433%
2026-02-12	133.0000	134.5200	127.7100	128.5200	-3.586%	507,286	-38.811%
2026-02-11	140.7150	140.7150	131.2700	133.3000	-4.300%	652,942	-41.005%
2026-02-10	136.9100	139.7899	135.4100	139.2900	+2.164%	471,128	-43.542%
2026-02-09	137.9000	138.6050	133.6100	136.3400	+0.948%	610,351	-42.321%
2026-02-06	131.0300	135.2200	131.0300	135.0600	+4.213%	530,630	-41.774%
2026-02-05	127.2800	132.1850	127.0000	129.6000	-0.591%	814,397	-39.321%
2026-02-04	135.1600	135.1600	127.1392	130.3700	-3.942%	759,262	-39.679%
2026-02-03	135.0000	139.6000	132.8800	135.7200	+1.291%	539,272	-42.057%
2026-02-02	133.1800	138.1600	132.0700	133.9900	+0.011%	584,645	-41.309%
2026-01-30	136.3900	139.4550	132.0100	133.9750	-3.594%	880,776	-41.302%
2026-01-29	143.5900	144.8000	135.4000	138.9700	-1.433%	1,205,769	-43.412%
2026-01-28	139.0300	145.7400	135.3200	140.9900	+1.805%	1,209,209	-44.223%
2026-01-27	139.9900	141.2300	137.6100	138.4900	-0.603%	624,076	-43.216%
2026-01-26	135.4000	139.5600	132.8101	139.3300	+2.979%	450,104	-43.558%
2026-01-23	137.6800	138.9500	135.0300	135.3000	-2.020%	645,861	-41.877%
2026-01-22	133.6000	141.0000	132.0200	138.0900	+3.199%	858,136	-43.052%
2026-01-21	142.8400	142.8400	132.5000	133.8100	-5.721%	1,148,791	-41.230%
2026-01-20	140.9500	145.1300	138.8500	141.9300	-1.004%	819,358	-44.592%
2026-01-16	143.5100	149.2200	140.4100	143.3700	-0.223%	819,226	-45.149%
2026-01-15	141.1600	146.2100	140.8100	143.6900	+1.219%	542,116	-45.271%
2026-01-14	140.1300	142.9500	136.0000	141.9600	-0.526%	922,246	-44.604%
2026-01-13	135.6100	151.8500	135.6100	142.7100	+5.978%	1,596,242	-44.895%
2026-01-12	137.3800	141.8900	134.0300	134.6600	-1.758%	580,842	-41.601%
2026-01-09	138.0100	139.2150	134.0000	137.0700	-0.363%	354,440	-42.628%
2026-01-08	137.6400	138.9700	134.2500	137.5700	+0.219%	692,048	-42.836%
2026-01-07	132.8000	138.6000	131.0000	137.2700	+3.467%	733,000	-42.711%
2026-01-06	126.2700	133.2000	124.4100	132.6700	+5.060%	692,888	-40.725%
2026-01-05	123.4000	129.2000	123.0000	126.2800	+2.926%	650,634	-37.726%
2026-01-02	124.2600	124.2600	120.1710	122.6900	+0.855%	411,480	-35.903%
2025-12-31	123.2900	124.5500	121.4900	121.6500	-0.221%	483,645	-35.356%
2025-12-30	122.3500	124.5583	121.0000	121.9200	-0.926%	281,250	-35.499%
2025-12-29	123.6400	125.9700	122.5000	123.0600	-0.918%	404,149	-36.096%
2025-12-26	126.5100	126.5100	123.3200	124.2000	-2.197%	425,031	-36.683%
2025-12-24	128.5000	128.5000	124.5900	126.9900	-0.944%	277,211	-38.074%
2025-12-23	128.7000	130.8900	127.5100	128.2000	-0.889%	384,242	-38.658%
2025-12-22	129.5800	133.2900	128.1000	129.3500	+1.316%	1,532,210	-39.204%
2025-12-19	120.9400	128.0100	120.9400	127.6700	+5.451%	1,083,243	-38.404%
2025-12-18	123.2000	125.0000	120.8200	121.0700	-0.705%	521,355	-35.046%
2025-12-17	126.9900	130.0100	121.5500	121.9300	-2.487%	759,172	-35.504%
2025-12-16	122.1900	125.5600	119.2900	125.0400	+1.535%	883,922	-37.108%
2025-12-15	127.7900	129.7500	122.5400	123.1500	-2.871%	814,741	-36.143%
2025-12-12	127.4200	128.8100	124.8700	126.7900	-0.650%	553,316	-37.976%
2025-12-11	131.3800	132.0000	126.5500	127.6200	-2.736%	706,121	-38.380%
2025-12-10	133.9900	137.4199	129.0400	131.2100	-2.663%	1,031,840	-40.066%
2025-12-09	136.5000	138.5000	133.1500	134.8000	-1.318%	732,635	-41.662%
2025-12-08	137.2600	142.9500	136.4500	136.6000	+0.066%	655,975	-42.430%
2025-12-05	139.7000	141.9000	136.2500	136.5100	-1.529%	462,715	-42.392%
2025-12-04	139.6200	139.7500	133.5000	138.6300	-1.049%	645,458	-43.273%
2025-12-03	141.7700	143.2300	137.7600	140.1000	-1.178%	822,635	-43.869%
2025-12-02	154.0600	156.0000	141.0000	141.7700	-5.751%	1,098,349	-44.530%
2025-12-01	144.1600	151.8500	142.0100	150.4200	+2.809%	1,085,936	-47.720%
2025-11-28	147.5000	148.5900	143.2800	146.3100	+0.384%	260,869	-46.251%
2025-11-26	146.9000	148.5000	144.4800	145.7500	-0.171%	852,980	-46.045%
2025-11-25	142.6100	147.6750	139.0000	146.0000	+4.130%	1,179,609	-46.137%
2025-11-24	133.1400	141.5000	133.1400	140.2100	+7.088%	1,091,830	-43.913%
2025-11-21	123.3900	133.6000	123.1800	130.9300	+5.742%	910,337	-39.937%
2025-11-20	134.9100	137.3500	123.4200	123.8200	-7.230%	1,102,183	-36.488%
2025-11-19	120.6600	134.1400	119.5700	133.4700	+14.009%	1,692,612	-41.080%
2025-11-18	111.8200	118.9800	111.5000	117.0700	+3.236%	1,225,976	-32.827%
2025-11-17	114.4600	116.5000	112.5300	113.4000	-1.400%	437,496	-30.653%
2025-11-14	111.9500	116.1200	111.0381	115.0100	-0.467%	523,949	-31.623%
2025-11-13	118.1400	120.1650	114.6600	115.5500	-3.046%	748,903	-31.943%
2025-11-12	122.3200	123.0100	118.5700	119.1800	-2.423%	596,713	-34.016%
2025-11-11	122.2700	123.6850	121.1105	122.1400	-0.204%	401,071	-35.615%
2025-11-10	122.0000	125.5650	120.2100	122.3900	+2.702%	639,073	-35.746%
2025-11-07	122.9700	122.9700	115.2100	119.1700	-4.649%	960,711	-34.010%
2025-11-06	124.2800	125.6000	120.7500	124.9800	+0.418%	640,120	-37.078%
2025-11-05	121.3050	128.0900	119.9550	124.4600	+1.841%	1,035,084	-36.815%
2025-11-04	120.3100	125.2200	119.0000	122.2100	-2.013%	1,013,661	-35.652%
2025-11-03	128.4800	131.5500	119.2050	124.7200	-5.185%	1,378,084	-36.947%
2025-10-31	135.6700	140.8700	127.5100	131.5400	-3.130%	1,350,744	-40.216%
2025-10-30	127.5000	139.4500	120.8000	135.7900	+1.094%	2,757,674	-42.087%
2025-10-29	130.4500	137.6700	128.1962	134.3200	+3.554%	1,835,204	-41.453%
2025-10-28	132.2300	133.4100	129.5600	129.7100	-2.069%	955,975	-39.372%
2025-10-27	133.1000	133.5500	131.0100	132.4500	+1.479%	649,407	-40.627%
2025-10-24	131.9400	134.3200	129.1600	130.5200	+1.249%	892,940	-39.749%
2025-10-23	123.7400	129.4600	122.9000	128.9100	+7.838%	1,378,583	-38.996%
2025-10-22	120.6000	124.8700	117.0000	119.5400	-0.491%	897,568	-34.214%
2025-10-21	120.0000	121.5000	116.5100	120.1300	+0.192%	715,175	-34.538%
2025-10-20	119.7200	121.3200	116.0000	119.9000	+1.930%	987,138	-34.412%
2025-10-17	113.4200	118.2950	112.8400	117.6300	+1.686%	674,442	-33.146%
2025-10-16	112.9200	118.5100	110.8500	115.6800	+2.726%	863,198	-32.019%
2025-10-15	112.0000	113.9100	108.6300	112.6100	+1.241%	1,066,330	-30.166%
2025-10-14	108.5800	114.6600	108.3400	111.2300	-0.430%	691,071	-29.300%
2025-10-13	109.0000	112.6900	108.9100	111.7100	+4.120%	801,978	-29.603%
2025-10-10	113.5400	114.0000	107.2200	107.2900	-5.036%	1,010,409	-26.703%
2025-10-09	118.6300	119.0127	109.8000	112.9800	-4.303%	1,178,078	-30.395%
2025-10-08	115.5200	119.2900	114.0395	118.0600	+2.500%	547,822	-33.390%
2025-10-07	113.8000	120.2800	113.6000	115.1800	+1.097%	869,820	-31.724%
2025-10-06	116.6700	117.0600	112.7500	113.9300	-1.521%	1,484,564	-30.975%
2025-10-03	115.8600	119.7800	115.1000	115.6900	-0.327%	757,364	-32.025%
2025-10-02	115.0000	117.1450	112.2500	116.0700	+1.027%	572,556	-32.248%
2025-10-01	111.3200	114.8900	110.0500	114.8900	+2.398%	607,248	-31.552%
2025-09-30	112.3900	112.6900	109.7700	112.2000	-0.391%	749,664	-29.911%
2025-09-29	115.0500	115.9000	111.6000	112.6400	-1.080%	619,705	-30.185%
2025-09-26	114.1200	114.9100	112.1000	113.8700	-0.026%	557,272	-30.939%
2025-09-25	114.0100	114.9499	111.0500	113.9000	-3.006%	821,253	-30.957%
2025-09-24	120.3000	121.6200	116.1861	117.4300	-2.572%	637,784	-33.032%
2025-09-23	127.0100	128.7400	119.8100	120.5300	-3.692%	1,001,491	-34.755%
2025-09-22	122.5000	127.4300	122.0000	125.1500	+2.339%	839,292	-37.163%
2025-09-19	121.5300	125.5670	120.6700	122.2900	+0.983%	2,097,677	-35.694%
2025-09-18	119.4000	122.0500	114.9075	121.1000	+1.077%	1,022,638	-35.062%
2025-09-17	119.1500	121.0000	117.7000	119.8100	+0.554%	778,136	-34.363%
2025-09-16	115.2500	119.5000	115.1700	119.1500	+4.252%	703,558	-33.999%
2025-09-15	114.8400	117.2399	113.8400	114.2900	-0.240%	676,501	-31.193%
2025-09-12	115.3800	116.3950	112.4950	114.5650	-2.073%	793,943	-31.358%
2025-09-11	108.2400	119.3600	108.0000	116.9900	+8.535%	1,491,103	-32.781%
2025-09-10	108.5000	109.1500	105.0000	107.7900	-0.453%	1,037,588	-27.043%
2025-09-09	113.9500	117.9576	106.5400	108.2800	+2.557%	2,090,643	-27.373%
2025-09-08	104.3500	108.1200	103.6515	105.5800	+1.509%	1,322,357	-25.516%
2025-09-05	104.1200	105.7467	101.0000	104.0100	-0.038%	997,267	-24.392%
2025-09-04	105.5700	106.0500	101.8600	104.0500	-2.702%	1,371,162	-24.421%
2025-09-03	111.7300	112.1500	106.4500	106.9400	-4.133%	1,365,570	-26.463%
2025-09-02	112.0000	113.6799	109.5900	111.5500	-2.966%	1,013,032	-29.502%
2025-08-29	116.5800	117.0500	112.8200	114.9600	-1.512%	666,538	-31.594%
2025-08-28	118.3800	118.4700	114.5600	116.7250	-0.558%	522,676	-32.628%
2025-08-27	115.1900	118.8100	114.5600	117.3800	+1.910%	669,710	-33.004%
2025-08-26	115.3700	116.6500	113.9000	115.1800	+0.183%	686,253	-31.724%
2025-08-25	120.5000	122.8500	114.7200	114.9700	-4.072%	905,906	-31.600%
2025-08-22	118.3700	121.7942	117.1700	119.8500	+0.875%	1,033,556	-34.385%
2025-08-21	120.7100	121.7550	117.4277	118.8100	-2.519%	697,035	-33.810%
2025-08-20	121.5900	122.7700	118.2500	121.8800	-0.652%	834,645	-35.478%
2025-08-19	125.5500	127.4800	122.1701	122.6800	-2.364%	661,343	-35.898%
2025-08-18	127.7200	129.0100	124.6800	125.6500	-1.490%	563,892	-37.413%
2025-08-15	129.5800	130.0163	126.2300	127.5500	-1.688%	601,765	-38.346%
2025-08-14	129.5000	131.9900	126.7800	129.7400	-1.742%	876,387	-39.386%
2025-08-13	132.0900	133.5400	127.7000	132.0400	+0.694%	996,422	-40.442%
2025-08-12	128.5300	133.0000	125.8879	131.1300	+3.041%	1,240,541	-40.029%
2025-08-11	125.9700	133.1750	125.0000	127.2600	+11.144%	2,081,683	-38.205%
2025-08-08	115.5000	118.6800	114.3033	114.5000	-1.336%	760,469	-31.319%
2025-08-07	120.1750	120.3250	114.3300	116.0500	-2.315%	872,329	-32.236%
2025-08-06	124.9100	124.9100	116.5800	118.8000	-5.519%	1,171,379	-33.805%
2025-08-05	128.5000	128.7500	122.6265	125.7400	-2.148%	1,110,694	-37.458%
2025-08-04	125.5100	131.8500	123.0961	128.5000	+6.595%	1,903,736	-38.802%
2025-08-01	117.9100	122.7600	114.2800	120.5500	+1.328%	1,778,026	-34.766%
2025-07-31	123.6100	124.5000	111.3000	118.9700	+10.464%	3,869,076	-33.899%
2025-07-30	106.1400	109.9000	105.9000	107.7000	+2.738%	2,162,867	-26.982%
2025-07-29	105.9000	106.9000	104.7100	104.8300	-0.390%	1,108,949	-24.983%
2025-07-28	109.3500	110.0000	105.0000	105.2400	-2.664%	885,762	-25.276%
2025-07-25	106.9500	108.6600	105.0601	108.1200	+1.245%	652,874	-27.266%
2025-07-24	111.0000	112.2500	105.9000	106.7900	-2.892%	988,352	-26.360%
2025-07-23	109.0500	111.7000	107.2600	109.9700	+4.138%	1,121,676	-28.490%
2025-07-22	102.5600	107.0800	98.8900	105.6000	+1.921%	1,823,521	-25.530%
2025-07-21	108.3600	109.8000	103.2600	103.6100	-5.706%	1,968,682	-24.100%
2025-07-18	113.9100	114.6300	109.6600	109.8800	-2.346%	790,010	-28.431%
2025-07-17	113.2000	115.3700	112.2600	112.5200	-0.706%	568,313	-30.110%
2025-07-16	117.3700	118.3700	113.0400	113.3200	-2.040%	715,738	-30.604%
2025-07-15	118.4400	120.4500	114.7400	115.6800	-1.027%	740,768	-32.019%
2025-07-14	112.1800	119.4600	111.9250	116.8800	+3.930%	1,285,123	-32.717%
2025-07-11	122.7000	123.4999	109.5900	112.4600	-9.873%	2,556,635	-30.073%
2025-07-10	125.9700	127.9700	123.7950	124.7800	-1.289%	651,769	-36.977%
2025-07-09	125.0000	126.5400	122.4800	126.4100	+1.347%	636,856	-37.790%
2025-07-08	125.1600	128.0550	124.2300	124.7300	-0.348%	739,338	-36.952%
2025-07-07	127.8400	128.0050	123.2501	125.1650	-3.116%	699,858	-37.171%
2025-07-03	127.3700	129.1900	124.5000	129.1900	+1.175%	369,522	-39.128%
2025-07-02	129.9200	130.7000	125.1000	127.6900	-1.852%	714,359	-38.413%
2025-07-01	133.8000	136.6300	128.6100	130.1000	-2.918%	754,730	-39.554%
2025-06-30	132.1000	135.8200	132.1000	134.0100	+1.948%	575,149	-41.318%
2025-06-27	130.7900	133.0200	129.6600	131.4500	+1.069%	623,724	-40.175%
2025-06-26	129.0000	131.3500	128.1300	130.0600	+1.151%	441,007	-39.536%
2025-06-25	133.3500	133.3500	128.0000	128.5800	-3.061%	711,772	-38.840%
2025-06-24	128.5900	133.4900	126.2900	132.6400	+4.007%	735,249	-40.712%
2025-06-23	123.0000	128.1999	120.3600	127.5300	+3.213%	1,016,596	-38.336%
2025-06-20	124.0000	125.9400	121.3000	123.5600	-0.355%	1,292,308	-36.355%
2025-06-18	135.9400	135.9400	123.0000	124.0000	-8.957%	2,099,346	-36.581%
2025-06-17	140.1500	141.9000	136.0500	136.2000	-4.057%	930,098	-42.261%
2025-06-16	143.5500	145.5000	139.5600	141.9600	-0.644%	829,355	-44.604%
2025-06-13	140.2100	145.3000	139.3100	142.8800	-0.115%	456,770	-44.961%
2025-06-12	142.2800	143.8167	140.4000	143.0450	+0.115%	495,417	-45.024%
2025-06-11	140.5050	145.5000	140.0800	142.8800	+1.434%	978,358	-44.961%
2025-06-10	140.0000	143.5450	139.6650	140.8600	+1.047%	921,678	-44.172%
2025-06-09	139.8000	140.6800	136.1100	139.4000	+0.252%	636,706	-43.587%
2025-06-06	137.1100	139.6600	135.0000	139.0500	+2.552%	784,540	-43.445%
2025-06-05	130.0000	135.7000	128.6200	135.5900	+4.453%	808,216	-42.002%
2025-06-04	128.8500	131.7500	128.3400	129.8100	+0.831%	790,623	-39.419%
2025-06-03	125.1600	131.2700	123.2700	128.7400	+3.873%	895,131	-38.916%
2025-06-02	126.3900	126.8400	120.3000	123.9400	-2.502%	1,074,496	-36.550%
2025-05-30	127.5000	128.4400	125.3100	127.1200	-0.446%	776,513	-38.137%
2025-05-29	130.2200	130.4800	126.7100	127.6900	-0.723%	547,139	-38.413%
2025-05-28	128.5600	130.1000	126.7100	128.6200	+0.070%	599,768	-38.859%
2025-05-27	126.4500	130.4100	126.2500	128.5300	+3.445%	1,010,561	-38.816%
2025-05-23	121.9300	124.6000	121.9150	124.2500	+0.738%	445,103	-36.708%
2025-05-22	118.7940	124.1400	118.7940	123.3400	+1.673%	750,192	-36.241%
2025-05-21	124.7100	125.0000	120.8300	121.3100	-2.726%	642,842	-35.174%
2025-05-20	122.7200	124.8400	120.8300	124.7100	+2.138%	649,707	-36.942%
2025-05-19	118.4900	122.4100	118.0691	122.1000	+0.428%	598,333	-35.594%
2025-05-16	122.0000	123.0000	120.0329	121.5800	-0.189%	976,366	-35.318%
2025-05-15	121.8300	122.5600	117.6800	121.8100	-0.449%	958,241	-35.440%
2025-05-14	122.3300	124.7500	120.1901	122.3600	+0.205%	1,621,411	-35.731%
2025-05-13	118.7300	122.7700	116.4400	122.1100	+2.847%	1,686,183	-35.599%
2025-05-12	114.3200	119.1999	110.0820	118.7300	+6.484%	2,072,408	-33.766%
2025-05-09	114.6000	120.9299	108.8400	111.5000	+19.635%	4,544,014	-29.471%
2025-05-08	96.9400	98.5450	92.4900	93.2000	-2.724%	2,216,490	-15.622%
2025-05-07	94.0000	96.7300	93.1100	95.8100	+2.602%	952,487	-17.921%
2025-05-06	91.5900	94.0250	91.0100	93.3800	+1.269%	728,115	-15.785%
2025-05-05	89.7100	93.9500	89.6500	92.2100	+2.478%	711,018	-14.716%
2025-05-02	91.8800	93.6300	89.1000	89.9800	-0.520%	682,861	-12.603%
2025-05-01	92.0900	92.3000	89.5500	90.4500	-1.695%	907,778	-13.057%
2025-04-30	89.4300	92.4100	88.5106	92.0100	-0.454%	748,308	-14.531%
2025-04-29	91.1400	92.4806	89.0500	92.4300	+2.484%	790,853	-14.919%
2025-04-28	93.9000	95.7050	88.5000	90.1900	-3.540%	1,130,548	-12.806%
2025-04-25	93.1900	93.8500	89.6500	93.5000	-0.722%	1,296,793	-15.893%
2025-04-24	92.5000	95.1550	91.7000	94.1800	+2.092%	977,092	-16.500%
2025-04-23	95.0000	95.9000	91.3900	92.2500	+1.140%	1,168,038	-14.753%
2025-04-22	88.5800	92.0100	88.0000	91.2100	+3.979%	1,161,126	-13.781%
2025-04-21	87.8500	89.3291	86.1364	87.7200	-0.589%	885,334	-10.351%
2025-04-17	85.3200	88.3900	84.5300	88.2400	+3.350%	973,247	-10.879%
2025-04-16	86.2600	86.7850	82.6200	85.3800	-2.065%	1,254,212	-7.894%
2025-04-15	86.2100	87.2700	83.2500	87.1800	+0.392%	1,259,461	-9.796%
2025-04-14	82.5700	88.4800	81.9217	86.8400	+7.769%	1,599,506	-9.443%
2025-04-11	76.1200	81.2599	75.5001	80.5800	+5.513%	1,039,824	-2.408%

.dark-mode .dZG1BW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dZG1BW{ color: #333333; background-color: white; border: 2px solid #333333; }TMDXTransMedics Group, Inc. Common Stockstock NASDAQ

TMDX
TransMedics Group, Inc. Common Stock
stock NASDAQ