Home

TransMedics Group, Inc. - Common Stock (TMDX)

93.50
-0.68 (-0.72%)
NASDAQ · Last Trade: Apr 26th, 4:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TransMedics Group, Inc. - Common Stock (TMDX)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/202593.1993.8589.6593.501,296,79393.50
4/24/202592.5095.1691.7094.18976,96294.18
4/23/202595.0095.9091.3992.251,167,99692.25
4/22/202588.5892.0188.0091.211,159,29091.21
4/21/202587.8589.3386.1487.72885,16787.72
4/17/202585.3288.3984.5388.24973,24788.24
4/16/202586.2686.7882.6285.381,254,18785.38
4/15/202586.2187.2783.2587.181,259,34487.18
4/14/202582.5788.4881.9286.841,598,84186.84
4/11/202576.1281.2675.5080.581,039,82480.58
4/10/202573.8278.7172.7876.371,583,22576.37
4/09/202567.2677.2166.8575.412,124,68875.41
4/08/202572.8773.0767.1867.951,163,87767.95
4/07/202564.2971.3062.2369.151,645,01469.15
4/04/202568.3269.0064.5565.931,381,97165.93
4/03/202569.0071.7268.0070.961,117,09470.96
4/02/202567.1873.5966.8273.111,164,14473.11
4/01/202566.3369.6966.2368.27631,22968.27
3/31/202566.6267.9465.9067.28725,79467.28
3/28/202569.8070.4267.7568.58612,51768.58
3/27/202569.7172.0969.0870.44547,52170.44
3/26/202571.7973.6870.1470.32868,44470.32
3/25/202571.4772.2669.6270.79465,96870.79
3/24/202570.2972.8569.4271.47738,02471.47
3/21/202567.8670.5666.6969.05991,76569.05
3/20/202569.8471.6467.9268.84776,22168.84
3/19/202569.3472.3069.0070.331,013,73470.33
3/18/202567.0069.0765.2368.99758,70968.99
3/17/202568.4369.6767.2367.69928,22867.69
3/14/202565.7268.7865.2668.53908,53668.53
3/13/202567.1067.8462.6264.35796,15764.35
3/12/202569.5469.6766.2567.08878,42567.08
3/11/202565.7368.7165.5367.65860,64967.65
3/10/202565.3568.0064.3466.03952,95766.03
3/07/202565.4568.2063.6467.46809,68967.46
3/06/202564.3666.4462.0765.29975,66665.29
3/05/202569.6069.9866.3167.44873,06967.44
3/04/202566.0069.7663.2969.111,641,61169.11
3/03/202576.4377.1768.4669.332,198,63669.33
2/28/202573.6680.2273.0076.322,807,92976.32
2/27/202575.0077.1772.0672.121,997,25072.12
2/26/202572.9276.6472.0873.761,395,97073.76
2/25/202574.9276.3372.3773.002,211,03773.00
2/24/202572.0477.7471.5177.121,484,65177.12
2/21/202575.8976.7871.5071.951,194,56871.95
2/20/202579.6080.0075.3475.451,448,77875.45
2/19/202574.9679.5173.8479.421,781,31479.42
2/18/202573.4975.9572.9475.021,005,92675.02
2/14/202572.8774.2271.9972.181,014,60672.18
2/13/202569.9071.3167.6671.221,208,63471.22
2/12/202567.0070.1966.8169.52792,44269.52
2/11/202569.7172.2667.4968.11982,51668.11
2/10/202572.9073.0066.6070.241,575,69870.24
2/07/202574.3175.2072.2172.601,261,51272.60
2/06/202575.1376.3672.2873.501,332,88173.50
2/05/202572.8675.2372.8174.571,235,10274.57
2/04/202569.3973.8069.3972.141,805,17072.14
2/03/202565.0069.3164.3068.761,373,42768.76
1/31/202566.9169.5066.9067.551,356,54567.55
1/30/202565.9068.0064.5966.951,769,48466.95
1/29/202566.5767.0864.3465.531,429,55465.53
1/28/202561.4767.1060.4667.031,765,95367.03
1/27/202559.5064.4059.2461.071,347,46961.07