TransMedics Group, Inc. (TMDX)
NASDAQ: TMDX · Real-Time Price · USD
132.56
+2.95 (2.28%)
Mar 9, 2026, 3:43 PM EDT - Market open
TransMedics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 125.26 | 130.91 | 122.38 | 130.99 | - | 1.06% | 623,575 |
| Mar 6, 2026 | 137.68 | 137.79 | 128.76 | 129.61 | 129.61 | -7.47% | 1,079,862 |
| Mar 5, 2026 | 147.19 | 147.50 | 137.80 | 140.07 | 140.07 | -5.14% | 838,433 |
| Mar 4, 2026 | 149.14 | 151.00 | 145.92 | 147.66 | 147.66 | -0.23% | 701,868 |
| Mar 3, 2026 | 145.00 | 148.54 | 135.16 | 148.00 | 148.00 | 0.68% | 1,535,329 |
| Mar 2, 2026 | 139.50 | 147.80 | 137.34 | 147.00 | 147.00 | 1.20% | 1,091,217 |
| Feb 27, 2026 | 133.28 | 145.78 | 131.09 | 145.26 | 145.26 | 7.94% | 1,227,884 |
| Feb 26, 2026 | 131.85 | 135.41 | 128.00 | 134.57 | 134.57 | 2.06% | 825,089 |
| Feb 25, 2026 | 140.00 | 144.50 | 129.51 | 131.85 | 131.85 | -4.30% | 2,568,909 |
| Feb 24, 2026 | 133.35 | 138.72 | 130.10 | 137.78 | 137.78 | 2.32% | 1,268,903 |
| Feb 23, 2026 | 132.39 | 135.26 | 130.43 | 134.65 | 134.65 | 0.30% | 621,097 |
| Feb 20, 2026 | 131.51 | 135.50 | 130.20 | 134.25 | 134.25 | 1.03% | 665,739 |
| Feb 19, 2026 | 134.01 | 134.54 | 129.73 | 132.88 | 132.88 | -1.93% | 539,446 |
| Feb 18, 2026 | 135.33 | 136.41 | 132.79 | 135.50 | 135.50 | 1.26% | 815,818 |
| Feb 17, 2026 | 129.28 | 137.49 | 128.00 | 133.82 | 133.82 | 3.07% | 657,055 |
| Feb 13, 2026 | 127.50 | 132.22 | 127.50 | 129.84 | 129.84 | 1.03% | 434,971 |
| Feb 12, 2026 | 133.00 | 134.52 | 127.71 | 128.52 | 128.52 | -3.59% | 507,285 |
| Feb 11, 2026 | 140.72 | 140.72 | 131.27 | 133.30 | 133.30 | -4.30% | 653,143 |
| Feb 10, 2026 | 136.91 | 139.79 | 135.41 | 139.29 | 139.29 | 2.16% | 473,754 |
| Feb 9, 2026 | 137.90 | 138.61 | 133.61 | 136.34 | 136.34 | 0.95% | 610,399 |
| Feb 6, 2026 | 131.03 | 135.22 | 131.03 | 135.06 | 135.06 | 4.21% | 530,628 |
| Feb 5, 2026 | 127.28 | 132.19 | 127.00 | 129.60 | 129.60 | -0.59% | 814,447 |
| Feb 4, 2026 | 135.16 | 135.16 | 127.14 | 130.37 | 130.37 | -3.94% | 759,261 |
| Feb 3, 2026 | 135.00 | 139.60 | 132.88 | 135.72 | 135.72 | 1.29% | 539,271 |
| Feb 2, 2026 | 133.18 | 138.16 | 132.07 | 133.99 | 133.99 | 0.01% | 584,645 |
| Jan 30, 2026 | 136.39 | 139.46 | 132.01 | 133.98 | 133.98 | -3.59% | 880,776 |
| Jan 29, 2026 | 143.59 | 144.80 | 135.40 | 138.97 | 138.97 | -1.43% | 1,205,768 |
| Jan 28, 2026 | 139.03 | 145.74 | 135.32 | 140.99 | 140.99 | 1.81% | 1,209,208 |
| Jan 27, 2026 | 139.99 | 141.23 | 137.61 | 138.49 | 138.49 | -0.60% | 624,075 |
| Jan 26, 2026 | 135.40 | 139.56 | 132.81 | 139.33 | 139.33 | 2.98% | 450,103 |
| Jan 23, 2026 | 137.68 | 138.95 | 135.03 | 135.30 | 135.30 | -2.02% | 645,859 |
| Jan 22, 2026 | 133.60 | 141.00 | 132.02 | 138.09 | 138.09 | 3.20% | 858,135 |
| Jan 21, 2026 | 142.84 | 142.84 | 132.50 | 133.81 | 133.81 | -5.72% | 1,148,804 |
| Jan 20, 2026 | 140.95 | 145.13 | 138.85 | 141.93 | 141.93 | -1.00% | 819,356 |
| Jan 16, 2026 | 143.51 | 149.22 | 140.41 | 143.37 | 143.37 | -0.22% | 819,225 |
| Jan 15, 2026 | 141.16 | 146.21 | 140.81 | 143.69 | 143.69 | 1.22% | 542,114 |
| Jan 14, 2026 | 140.13 | 142.95 | 136.00 | 141.96 | 141.96 | -0.53% | 922,244 |
| Jan 13, 2026 | 135.61 | 151.85 | 135.61 | 142.71 | 142.71 | 5.98% | 1,598,107 |
| Jan 12, 2026 | 137.38 | 141.89 | 134.03 | 134.66 | 134.66 | -1.76% | 580,841 |
| Jan 9, 2026 | 138.01 | 139.22 | 134.00 | 137.07 | 137.07 | -0.36% | 364,281 |
| Jan 8, 2026 | 137.64 | 138.97 | 134.25 | 137.57 | 137.57 | 0.22% | 692,047 |
| Jan 7, 2026 | 132.80 | 138.60 | 131.00 | 137.27 | 137.27 | 3.47% | 732,998 |
| Jan 6, 2026 | 126.27 | 133.20 | 124.41 | 132.67 | 132.67 | 5.06% | 692,887 |
| Jan 5, 2026 | 123.40 | 129.20 | 123.00 | 126.28 | 126.28 | 2.93% | 650,695 |
| Jan 2, 2026 | 124.26 | 124.26 | 120.17 | 122.69 | 122.69 | 0.85% | 411,479 |
| Dec 31, 2025 | 123.29 | 124.55 | 121.49 | 121.65 | 121.65 | -0.22% | 483,644 |
| Dec 30, 2025 | 122.35 | 124.56 | 121.00 | 121.92 | 121.92 | -0.93% | 281,249 |
| Dec 29, 2025 | 123.64 | 125.97 | 122.50 | 123.06 | 123.06 | -0.92% | 404,148 |
| Dec 26, 2025 | 126.51 | 126.51 | 123.32 | 124.20 | 124.20 | -2.20% | 425,030 |
| Dec 24, 2025 | 128.50 | 128.50 | 124.59 | 126.99 | 126.99 | -0.94% | 277,211 |
| Dec 23, 2025 | 128.70 | 130.89 | 127.51 | 128.20 | 128.20 | -0.89% | 384,242 |
| Dec 22, 2025 | 129.58 | 133.29 | 128.10 | 129.35 | 129.35 | 1.32% | 1,532,210 |
| Dec 19, 2025 | 120.94 | 128.01 | 120.94 | 127.67 | 127.67 | 5.45% | 1,083,243 |
| Dec 18, 2025 | 123.20 | 125.00 | 120.82 | 121.07 | 121.07 | -0.71% | 521,355 |
| Dec 17, 2025 | 126.99 | 130.01 | 121.55 | 121.93 | 121.93 | -2.49% | 759,172 |
| Dec 16, 2025 | 122.19 | 125.56 | 119.29 | 125.04 | 125.04 | 1.53% | 883,922 |
| Dec 15, 2025 | 127.79 | 129.75 | 122.54 | 123.15 | 123.15 | -2.87% | 814,741 |
| Dec 12, 2025 | 127.42 | 128.81 | 124.87 | 126.79 | 126.79 | -0.65% | 553,316 |
| Dec 11, 2025 | 131.38 | 132.00 | 126.55 | 127.62 | 127.62 | -2.74% | 706,121 |
| Dec 10, 2025 | 133.99 | 137.42 | 129.04 | 131.21 | 131.21 | -2.66% | 1,031,840 |
| Dec 9, 2025 | 136.50 | 138.50 | 133.15 | 134.80 | 134.80 | -1.32% | 732,635 |
| Dec 8, 2025 | 137.26 | 142.95 | 136.45 | 136.60 | 136.60 | 0.07% | 655,975 |
| Dec 5, 2025 | 139.70 | 141.90 | 136.25 | 136.51 | 136.51 | -1.53% | 462,715 |
| Dec 4, 2025 | 139.62 | 139.75 | 133.50 | 138.63 | 138.63 | -1.05% | 645,458 |
| Dec 3, 2025 | 141.77 | 143.23 | 137.76 | 140.10 | 140.10 | -1.18% | 822,635 |
| Dec 2, 2025 | 154.06 | 156.00 | 141.00 | 141.77 | 141.77 | -5.75% | 1,098,349 |
| Dec 1, 2025 | 144.16 | 151.85 | 142.01 | 150.42 | 150.42 | 2.81% | 1,085,936 |
| Nov 28, 2025 | 147.50 | 148.59 | 143.28 | 146.31 | 146.31 | 0.38% | 260,869 |
| Nov 26, 2025 | 146.90 | 148.50 | 144.48 | 145.75 | 145.75 | -0.17% | 852,980 |
| Nov 25, 2025 | 142.61 | 147.68 | 139.00 | 146.00 | 146.00 | 4.13% | 1,179,609 |
| Nov 24, 2025 | 133.14 | 141.50 | 133.14 | 140.21 | 140.21 | 7.09% | 1,091,830 |
| Nov 21, 2025 | 123.39 | 133.60 | 123.18 | 130.93 | 130.93 | 5.74% | 910,337 |
| Nov 20, 2025 | 134.91 | 137.35 | 123.42 | 123.82 | 123.82 | -7.23% | 1,102,183 |
| Nov 19, 2025 | 120.66 | 134.14 | 119.57 | 133.47 | 133.47 | 14.01% | 1,692,612 |
| Nov 18, 2025 | 111.82 | 118.98 | 111.50 | 117.07 | 117.07 | 3.24% | 1,225,976 |
| Nov 17, 2025 | 114.46 | 116.50 | 112.53 | 113.40 | 113.40 | -1.40% | 437,496 |
| Nov 14, 2025 | 111.95 | 116.12 | 111.04 | 115.01 | 115.01 | -0.47% | 523,949 |
| Nov 13, 2025 | 118.14 | 120.17 | 114.66 | 115.55 | 115.55 | -3.05% | 748,903 |
| Nov 12, 2025 | 122.32 | 123.01 | 118.57 | 119.18 | 119.18 | -2.42% | 596,713 |
| Nov 11, 2025 | 122.27 | 123.69 | 121.11 | 122.14 | 122.14 | -0.20% | 401,071 |
| Nov 10, 2025 | 122.00 | 125.57 | 120.21 | 122.39 | 122.39 | 2.70% | 639,073 |
| Nov 7, 2025 | 122.97 | 122.97 | 115.21 | 119.17 | 119.17 | -4.65% | 960,711 |
| Nov 6, 2025 | 124.28 | 125.60 | 120.75 | 124.98 | 124.98 | 0.42% | 640,120 |
| Nov 5, 2025 | 121.31 | 128.09 | 119.96 | 124.46 | 124.46 | 1.84% | 1,035,084 |
| Nov 4, 2025 | 120.31 | 125.22 | 119.00 | 122.21 | 122.21 | -2.01% | 1,013,661 |
| Nov 3, 2025 | 128.48 | 131.55 | 119.21 | 124.72 | 124.72 | -5.18% | 1,378,084 |
| Oct 31, 2025 | 135.67 | 140.87 | 127.51 | 131.54 | 131.54 | -3.13% | 1,350,744 |
| Oct 30, 2025 | 127.50 | 139.45 | 120.80 | 135.79 | 135.79 | 1.09% | 2,757,674 |
| Oct 29, 2025 | 130.45 | 137.67 | 128.20 | 134.32 | 134.32 | 3.55% | 1,835,204 |
| Oct 28, 2025 | 132.23 | 133.41 | 129.56 | 129.71 | 129.71 | -2.07% | 955,975 |
| Oct 27, 2025 | 133.10 | 133.55 | 131.01 | 132.45 | 132.45 | 1.48% | 649,407 |
| Oct 24, 2025 | 131.94 | 134.32 | 129.16 | 130.52 | 130.52 | 1.25% | 892,940 |
| Oct 23, 2025 | 123.74 | 129.46 | 122.90 | 128.91 | 128.91 | 7.84% | 1,378,583 |
| Oct 22, 2025 | 120.60 | 124.87 | 117.00 | 119.54 | 119.54 | -0.49% | 897,568 |
| Oct 21, 2025 | 120.00 | 121.50 | 116.51 | 120.13 | 120.13 | 0.19% | 715,175 |
| Oct 20, 2025 | 119.72 | 121.32 | 116.00 | 119.90 | 119.90 | 1.93% | 987,138 |
| Oct 17, 2025 | 113.42 | 118.30 | 112.84 | 117.63 | 117.63 | 1.69% | 674,442 |
| Oct 16, 2025 | 112.92 | 118.51 | 110.85 | 115.68 | 115.68 | 2.73% | 863,198 |
| Oct 15, 2025 | 112.00 | 113.91 | 108.63 | 112.61 | 112.61 | 1.24% | 1,066,330 |
| Oct 14, 2025 | 108.58 | 114.66 | 108.34 | 111.23 | 111.23 | -0.43% | 691,071 |