TransMedics Group, Inc. (BIT:1TMDX)
Italy
· Delayed Price · Currency is EUR 113.70
-4.35 (-3.68%)
At close: Dec 5, 2025
TransMedics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | -3.00% | - |
| Dec 3, 2025 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | -1.97% | - |
| Dec 2, 2025 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | -4.24% | - |
| Dec 1, 2025 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | 4.14% | - |
| Nov 28, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | -0.92% | - |
| Nov 27, 2025 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | -0.04% | - |
| Nov 26, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 0.24% | - |
| Nov 25, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 3.34% | - |
| Nov 24, 2025 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | 6.73% | - |
| Nov 21, 2025 | 107.20 | 112.65 | 105.90 | 113.70 | 113.70 | 0.57% | 20 |
| Nov 20, 2025 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | 0.67% | - |
| Nov 19, 2025 | 106.15 | 110.25 | 106.15 | 112.30 | 112.30 | 13.92% | 190 |
| Nov 18, 2025 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | -1.02% | - |
| Nov 17, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - | - |
| Nov 14, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | -1.24% | - |
| Nov 13, 2025 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | -2.75% | - |
| Nov 12, 2025 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | -1.57% | - |
| Nov 11, 2025 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | -1.31% | - |
| Nov 10, 2025 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | 5.54% | - |
| Nov 7, 2025 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | -4.30% | - |
| Nov 6, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -2.45% | - |
| Nov 5, 2025 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | 1.50% | - |
| Nov 4, 2025 | 108.30 | 108.30 | 106.35 | 106.75 | 106.75 | -0.51% | 200 |
| Nov 3, 2025 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | -5.17% | - |
| Oct 31, 2025 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | -2.96% | - |
| Oct 30, 2025 | 109.85 | 110.90 | 109.85 | 116.60 | 116.60 | 0.56% | 190 |
| Oct 29, 2025 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 2.29% | - |
| Oct 28, 2025 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | -0.31% | - |
| Oct 27, 2025 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | -1.04% | - |
| Oct 24, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 5.36% | - |
| Oct 23, 2025 | 109.05 | 109.05 | 109.05 | 109.05 | 109.05 | 5.62% | - |
| Oct 22, 2025 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | -0.67% | - |
| Oct 21, 2025 | 101.85 | 102.05 | 96.78 | 103.95 | 103.95 | 2.06% | 150 |
| Oct 20, 2025 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | 2.65% | - |
| Oct 17, 2025 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | -0.42% | - |
| Oct 16, 2025 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | 4.51% | - |
| Oct 15, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | -1.08% | - |
| Oct 14, 2025 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | -0.29% | - |
| Oct 13, 2025 | 96.66 | 96.66 | 96.66 | 96.66 | 96.66 | 3.27% | - |
| Oct 10, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | -7.05% | - |
| Oct 9, 2025 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 0.90% | - |
| Oct 8, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 99.80 | -0.45% | - |
| Oct 7, 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 1.88% | - |
| Oct 6, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -0.53% | - |
| Oct 3, 2025 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | -0.22% | - |
| Oct 2, 2025 | 99.14 | 99.14 | 99.14 | 99.14 | 99.14 | 4.69% | - |
| Oct 1, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | -1.00% | - |
| Sep 30, 2025 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | -1.95% | - |
| Sep 29, 2025 | 97.56 | 97.56 | 97.56 | 97.56 | 97.56 | 0.60% | - |
| Sep 26, 2025 | 96.88 | 96.88 | 96.88 | 96.98 | 96.98 | -0.21% | 10 |
| Sep 25, 2025 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | -3.35% | - |
| Sep 24, 2025 | 102.15 | 102.15 | 102.15 | 100.55 | 100.55 | -5.36% | 2 |
| Sep 23, 2025 | 107.80 | 107.80 | 107.80 | 106.25 | 106.25 | 0.52% | 100 |
| Sep 22, 2025 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | -0.80% | - |
| Sep 19, 2025 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | 5.97% | - |
| Sep 18, 2025 | 103.45 | 103.45 | 103.45 | 100.55 | 100.55 | -0.89% | 4 |
| Sep 17, 2025 | 101.10 | 101.10 | 101.10 | 101.45 | 101.45 | 1.76% | 3 |
| Sep 16, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 0.30% | - |
| Sep 15, 2025 | 99.58 | 99.58 | 99.58 | 99.40 | 99.40 | 2.81% | 3 |
| Sep 12, 2025 | 96.68 | 96.68 | 96.68 | 96.68 | 96.68 | -3.61% | - |
| Sep 11, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 10.27% | - |
| Sep 10, 2025 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | -2.57% | - |
| Sep 9, 2025 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | 2.96% | - |
| Sep 8, 2025 | 90.68 | 90.68 | 90.68 | 90.68 | 90.68 | 4.37% | - |
| Sep 5, 2025 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | -1.99% | - |
| Sep 4, 2025 | 88.64 | 88.64 | 88.64 | 88.64 | 88.64 | -5.06% | - |
| Sep 3, 2025 | 93.36 | 93.36 | 93.36 | 93.36 | 93.36 | -2.75% | - |
| Sep 2, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.17% | - |
| Sep 1, 2025 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - | - |
| Aug 29, 2025 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | -2.96% | - |
| Aug 28, 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | -1.48% | - |
| Aug 27, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 2.98% | - |
| Aug 26, 2025 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | -1.78% | - |
| Aug 25, 2025 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | -2.14% | - |
| Aug 22, 2025 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | 0.93% | - |
| Aug 21, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | -1.36% | - |
| Aug 20, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 103.10 | -3.01% | - |
| Aug 19, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | -2.57% | - |
| Aug 18, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | -1.18% | - |
| Aug 14, 2025 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 0.41% | - |
| Aug 13, 2025 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | -2.83% | - |
| Aug 12, 2025 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | 1.89% | - |
| Aug 11, 2025 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | 12.08% | - |
| Aug 8, 2025 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | -0.42% | - |
| Aug 7, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -1.87% | - |
| Aug 6, 2025 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | -6.28% | - |
| Aug 5, 2025 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | -4.88% | - |
| Aug 4, 2025 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | 10.28% | - |
| Aug 1, 2025 | 103.10 | 103.10 | 103.10 | 103.15 | 103.15 | -3.73% | 15 |
| Jul 31, 2025 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | 13.31% | - |
| Jul 30, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | 3.64% | - |
| Jul 29, 2025 | 92.44 | 92.44 | 92.44 | 91.24 | 91.24 | -0.39% | 95 |
| Jul 28, 2025 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | -0.07% | - |
| Jul 25, 2025 | 91.66 | 91.66 | 91.66 | 91.66 | 91.66 | -0.43% | - |
| Jul 24, 2025 | 92.06 | 92.06 | 92.06 | 92.06 | 92.06 | -2.60% | - |
| Jul 23, 2025 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | 6.49% | - |
| Jul 22, 2025 | 88.76 | 88.76 | 88.76 | 88.76 | 88.76 | -2.70% | - |
| Jul 21, 2025 | 95.24 | 95.24 | 95.24 | 91.22 | 91.22 | -5.12% | 2 |
| Jul 18, 2025 | 96.14 | 96.14 | 96.14 | 96.14 | 96.14 | -3.18% | - |
| Jul 17, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | 0.28% | - |