TMDX | TRANSMEDICS GRP | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

TRANSMEDICS GRP (TMDX)

NASDAQ

$78.82+$0.18 (+0.22%)

Price as of Oct 02, 2026 5:59 PM EDT

$2.7B
Market Cap
-32.25%
1-Year Change
Medical Devices
Industry

1 Month
-4.38%

Low Price$78.64

High Price$89.98
3 Months
+15.90%

Low Price$70.44

High Price$94.77
1 Year
-32.25%

Low Price$62.04

High Price$150.42

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	83.92	84.24	78.02	78.64	-5.76%	880,531
09/30/2026	84.87	84.87	81.55	83.45	-0.74%	566,805
09/29/2026	82.56	84.22	81.76	84.07	+1.62%	440,203
09/28/2026	86.38	86.38	82.70	82.73	-3.00%	422,561
09/25/2026	83.50	85.69	81.80	85.29	+1.66%	696,740
09/24/2026	86.09	86.09	82.53	83.90	-3.56%	623,710
09/23/2026	88.22	89.19	85.07	87.00	-1.21%	615,601
09/22/2026	88.15	89.80	86.50	88.07	+0.89%	750,857
09/21/2026	87.35	89.53	86.75	87.29	+1.01%	591,039
09/18/2026	87.18	87.98	85.01	86.42	-0.28%	1,441,904
09/17/2026	88.00	89.41	85.47	86.66	-1.03%	690,580
09/16/2026	88.17	88.28	86.29	87.56	-0.60%	464,755
09/15/2026	86.39	90.67	85.47	88.09	+2.60%	942,864
09/14/2026	82.62	88.49	80.59	85.86	+4.48%	943,381
09/11/2026	85.36	86.00	79.23	82.18	-3.36%	1,247,319
09/10/2026	85.27	87.55	83.69	85.04	-1.57%	591,860
09/09/2026	87.47	87.71	84.87	86.40	-2.12%	665,156
09/08/2026	89.14	89.55	86.15	88.27	-1.90%	594,550
09/04/2026	84.63	90.11	83.61	89.98	+3.45%	542,804
09/03/2026	85.72	87.55	84.60	86.98	+3.19%	574,878
09/02/2026	82.23	85.52	82.23	84.29	+2.49%	589,835
09/01/2026	85.84	86.00	81.34	82.24	-3.10%	883,990
08/31/2026	87.65	88.00	82.55	84.87	-4.03%	1,185,440
08/28/2026	91.90	93.45	88.37	88.43	-3.62%	631,158
08/27/2026	91.59	94.24	91.13	91.75	-0.51%	418,391
08/26/2026	92.26	93.16	90.24	92.22	-1.47%	448,872
08/25/2026	93.62	94.33	91.50	93.60	0.00%	405,438
08/24/2026	94.07	94.52	92.04	93.60	-1.23%	770,375
08/21/2026	91.11	95.18	90.45	94.77	+4.31%	628,698
08/20/2026	92.88	94.30	90.64	90.85	-3.32%	589,599
08/19/2026	90.15	94.99	90.15	93.97	+3.62%	703,325
08/18/2026	88.45	92.50	88.45	90.69	+2.65%	778,201
08/17/2026	87.25	89.25	86.80	88.35	-0.26%	514,255
08/14/2026	90.09	90.09	87.82	88.58	-1.18%	433,826
08/13/2026	87.02	90.05	86.99	89.64	+3.01%	710,229
08/12/2026	88.02	88.15	86.12	87.02	-2.62%	696,211
08/11/2026	87.82	89.65	85.81	89.36	+1.07%	876,736
08/10/2026	82.62	88.50	81.77	88.41	+5.39%	1,356,237
08/07/2026	81.00	83.98	79.51	83.89	+4.59%	772,369
08/06/2026	76.37	80.37	75.00	80.21	+4.86%	1,099,834
08/05/2026	72.34	77.41	68.00	76.49	-5.28%	2,954,403
08/04/2026	79.84	82.11	78.81	80.75	-0.98%	1,634,694
08/04/2026	$0.44 Earnings
08/03/2026	78.66	83.39	77.89	81.55	+6.59%	1,517,956
07/31/2026	76.50	76.92	74.87	76.51	+0.50%	532,778
07/30/2026	76.15	77.90	74.03	76.13	-2.40%	884,999
07/29/2026	75.20	79.28	74.98	78.00	+2.24%	1,227,618
07/28/2026	73.36	76.71	72.64	76.29	+2.71%	767,978
07/27/2026	74.00	74.52	72.02	74.28	+2.80%	644,245
07/24/2026	72.38	73.86	68.80	72.26	+1.59%	1,138,991
07/23/2026	70.70	71.89	69.52	71.13	-0.10%	600,941
07/22/2026	74.30	74.99	70.73	71.20	-4.16%	848,010
07/21/2026	73.08	75.25	72.54	74.29	+1.12%	762,879
07/20/2026	74.10	74.58	71.40	73.47	-0.69%	1,117,922
07/17/2026	74.50	75.00	73.09	73.98	-2.66%	550,131
07/16/2026	76.28	78.47	75.34	76.00	+0.82%	749,133
07/15/2026	74.95	76.40	74.52	75.38	+1.06%	616,702
07/14/2026	75.38	75.62	72.80	74.59	-1.52%	672,894
07/13/2026	71.23	77.11	70.90	75.74	+6.33%	1,352,360
07/10/2026	72.31	73.30	70.24	71.23	-1.33%	455,657
07/09/2026	70.79	73.08	70.35	72.19	+2.48%	637,530
07/08/2026	70.05	70.95	68.95	70.44	-0.95%	863,156
07/07/2026	71.22	72.03	68.46	71.12	-0.16%	754,298
07/06/2026	69.85	73.00	69.85	71.23	+3.44%	946,323
07/02/2026	68.18	70.15	67.87	68.86	+1.49%	832,768
07/01/2026	67.68	71.67	67.44	67.85	+2.15%	1,058,677
06/30/2026	67.01	67.40	64.84	66.42	-1.29%	1,419,743
06/29/2026	70.05	71.67	66.95	67.29	-1.68%	1,250,203
06/26/2026	74.50	74.50	66.60	68.44	-11.97%	3,704,074
06/25/2026	77.62	80.25	76.39	77.75	+0.17%	902,898
06/24/2026	75.26	78.33	74.99	77.62	+5.13%	972,032
06/23/2026	74.66	75.78	72.79	73.83	-2.22%	823,115
06/22/2026	77.95	78.62	75.03	75.51	-4.16%	842,027
06/18/2026	75.26	80.72	75.12	78.79	+7.61%	1,788,086
06/17/2026	75.75	77.50	72.83	73.22	-3.43%	866,520
06/16/2026	75.90	76.88	74.02	75.82	+0.45%	658,214
06/15/2026	73.73	76.68	73.73	75.48	+3.52%	948,958
06/12/2026	73.66	75.00	71.33	72.91	-0.92%	659,683
06/11/2026	73.67	75.93	71.64	73.59	-1.58%	941,508
06/10/2026	73.50	76.94	72.69	74.77	+0.65%	1,104,302
06/09/2026	71.14	75.83	70.65	74.29	+4.43%	1,254,849
06/08/2026	69.19	72.87	69.00	71.14	+2.46%	1,121,964
06/05/2026	71.99	73.50	68.94	69.43	-2.72%	1,042,935
06/04/2026	70.43	73.91	69.70	71.37	+2.41%	908,493
06/03/2026	67.95	70.34	66.66	69.69	+1.81%	1,167,814
06/02/2026	66.22	70.11	64.90	68.45	+1.36%	1,382,885
06/01/2026	66.41	69.38	65.25	67.53	+0.49%	1,332,394
05/29/2026	68.00	68.43	66.10	67.20	-0.93%	1,273,009
05/28/2026	69.10	69.88	67.05	67.83	-3.31%	1,600,102
05/27/2026	70.75	70.75	67.47	70.15	-0.44%	1,350,452
05/26/2026	68.28	71.14	68.25	70.46	+2.21%	1,555,815
05/22/2026	68.50	69.76	66.59	68.94	+0.12%	1,152,219
05/21/2026	66.96	69.14	65.50	68.85	+1.25%	988,338
05/20/2026	66.13	70.49	64.66	68.00	+2.83%	1,313,111
05/19/2026	68.50	70.12	65.85	66.13	-3.23%	1,475,458
05/18/2026	63.83	68.89	63.75	68.34	+8.13%	1,943,214
05/15/2026	61.72	64.35	61.40	63.20	+1.87%	1,221,185
05/14/2026	64.87	65.00	61.62	62.04	-3.33%	1,581,243
05/13/2026	62.66	64.24	60.11	64.18	+0.39%	2,277,120
05/12/2026	64.90	66.36	62.89	63.93	-0.58%	1,535,851