TransMedics Group, Inc. (TMDX)
NASDAQ: TMDX · Real-Time Price · USD
136.51
-2.12 (-1.53%)
At close: Dec 5, 2025, 4:00 PM EST
136.02
-0.49 (-0.36%)
After-hours: Dec 5, 2025, 7:39 PM EST
TransMedics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 139.70 | 141.90 | 136.25 | 136.51 | 136.51 | -1.53% | 462,340 |
| Dec 4, 2025 | 139.62 | 139.75 | 133.50 | 138.63 | 138.63 | -1.05% | 643,925 |
| Dec 3, 2025 | 141.77 | 143.23 | 137.76 | 140.10 | 140.10 | -1.18% | 822,059 |
| Dec 2, 2025 | 154.06 | 156.00 | 141.00 | 141.77 | 141.77 | -5.75% | 1,096,480 |
| Dec 1, 2025 | 144.16 | 151.85 | 142.01 | 150.42 | 150.42 | 2.81% | 1,083,505 |
| Nov 28, 2025 | 147.50 | 148.59 | 143.28 | 146.31 | 146.31 | 0.38% | 260,598 |
| Nov 26, 2025 | 146.90 | 148.50 | 144.48 | 145.75 | 145.75 | -0.17% | 851,909 |
| Nov 25, 2025 | 142.61 | 147.68 | 139.00 | 146.00 | 146.00 | 4.13% | 1,168,039 |
| Nov 24, 2025 | 133.14 | 141.50 | 133.14 | 140.21 | 140.21 | 7.09% | 1,084,931 |
| Nov 21, 2025 | 123.39 | 133.60 | 123.18 | 130.93 | 130.93 | 5.74% | 909,104 |
| Nov 20, 2025 | 134.91 | 137.35 | 123.42 | 123.82 | 123.82 | -7.23% | 1,101,505 |
| 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 |
| Oct 13, 2025 | 109.00 | 112.69 | 108.91 | 111.71 | 111.71 | 4.12% | 801,978 |
| Oct 10, 2025 | 113.54 | 114.00 | 107.22 | 107.29 | 107.29 | -5.04% | 1,010,409 |
| Oct 9, 2025 | 118.63 | 119.01 | 109.80 | 112.98 | 112.98 | -4.30% | 1,178,078 |
| Oct 8, 2025 | 115.52 | 119.29 | 114.04 | 118.06 | 118.06 | 2.50% | 547,822 |
| Oct 7, 2025 | 113.80 | 120.28 | 113.60 | 115.18 | 115.18 | 1.10% | 869,820 |
| Oct 6, 2025 | 116.67 | 117.06 | 112.75 | 113.93 | 113.93 | -1.52% | 1,484,564 |
| Oct 3, 2025 | 115.86 | 119.78 | 115.10 | 115.69 | 115.69 | -0.33% | 757,364 |
| Oct 2, 2025 | 115.00 | 117.15 | 112.25 | 116.07 | 116.07 | 1.03% | 572,556 |
| Oct 1, 2025 | 111.32 | 114.89 | 110.05 | 114.89 | 114.89 | 2.40% | 607,248 |
| Sep 30, 2025 | 112.39 | 112.69 | 109.77 | 112.20 | 112.20 | -0.39% | 749,664 |
| Sep 29, 2025 | 115.05 | 115.90 | 111.60 | 112.64 | 112.64 | -1.08% | 619,705 |
| Sep 26, 2025 | 114.12 | 114.91 | 112.10 | 113.87 | 113.87 | -0.03% | 557,272 |
| Sep 25, 2025 | 114.01 | 114.95 | 111.05 | 113.90 | 113.90 | -3.01% | 821,253 |
| Sep 24, 2025 | 120.30 | 121.62 | 116.19 | 117.43 | 117.43 | -2.57% | 637,784 |
| Sep 23, 2025 | 127.01 | 128.74 | 119.81 | 120.53 | 120.53 | -3.69% | 1,001,491 |
| Sep 22, 2025 | 122.50 | 127.43 | 122.00 | 125.15 | 125.15 | 2.34% | 839,292 |
| Sep 19, 2025 | 121.53 | 125.57 | 120.67 | 122.29 | 122.29 | 0.98% | 2,097,677 |
| Sep 18, 2025 | 119.40 | 122.05 | 114.91 | 121.10 | 121.10 | 1.08% | 1,022,638 |
| Sep 17, 2025 | 119.15 | 121.00 | 117.70 | 119.81 | 119.81 | 0.55% | 778,136 |
| Sep 16, 2025 | 115.25 | 119.50 | 115.17 | 119.15 | 119.15 | 4.25% | 703,558 |
| Sep 15, 2025 | 114.84 | 117.24 | 113.84 | 114.29 | 114.29 | -0.24% | 676,501 |
| Sep 12, 2025 | 115.38 | 116.40 | 112.50 | 114.57 | 114.57 | -2.07% | 793,943 |
| Sep 11, 2025 | 108.24 | 119.36 | 108.00 | 116.99 | 116.99 | 8.54% | 1,491,103 |
| Sep 10, 2025 | 108.50 | 109.15 | 105.00 | 107.79 | 107.79 | -0.45% | 1,037,588 |
| Sep 9, 2025 | 113.95 | 117.96 | 106.54 | 108.28 | 108.28 | 2.56% | 2,090,643 |
| Sep 8, 2025 | 104.35 | 108.12 | 103.65 | 105.58 | 105.58 | 1.51% | 1,322,357 |
| Sep 5, 2025 | 104.12 | 105.75 | 101.00 | 104.01 | 104.01 | -0.04% | 997,267 |
| Sep 4, 2025 | 105.57 | 106.05 | 101.86 | 104.05 | 104.05 | -2.70% | 1,371,162 |
| Sep 3, 2025 | 111.73 | 112.15 | 106.45 | 106.94 | 106.94 | -4.13% | 1,365,570 |
| Sep 2, 2025 | 112.00 | 113.68 | 109.59 | 111.55 | 111.55 | -2.97% | 1,013,032 |
| Aug 29, 2025 | 116.58 | 117.05 | 112.82 | 114.96 | 114.96 | -1.51% | 666,538 |
| Aug 28, 2025 | 118.38 | 118.47 | 114.56 | 116.73 | 116.73 | -0.56% | 522,676 |
| Aug 27, 2025 | 115.19 | 118.81 | 114.56 | 117.38 | 117.38 | 1.91% | 669,710 |
| Aug 26, 2025 | 115.37 | 116.65 | 113.90 | 115.18 | 115.18 | 0.18% | 686,253 |
| Aug 25, 2025 | 120.50 | 122.85 | 114.72 | 114.97 | 114.97 | -4.07% | 905,906 |
| Aug 22, 2025 | 118.37 | 121.79 | 117.17 | 119.85 | 119.85 | 0.88% | 1,033,556 |
| Aug 21, 2025 | 120.71 | 121.76 | 117.43 | 118.81 | 118.81 | -2.52% | 697,035 |
| Aug 20, 2025 | 121.59 | 122.77 | 118.25 | 121.88 | 121.88 | -0.65% | 834,645 |
| Aug 19, 2025 | 125.55 | 127.48 | 122.17 | 122.68 | 122.68 | -2.36% | 661,343 |
| Aug 18, 2025 | 127.72 | 129.01 | 124.68 | 125.65 | 125.65 | -1.49% | 563,892 |
| Aug 15, 2025 | 129.58 | 130.02 | 126.23 | 127.55 | 127.55 | -1.69% | 601,765 |
| Aug 14, 2025 | 129.50 | 131.99 | 126.78 | 129.74 | 129.74 | -1.74% | 876,387 |
| Aug 13, 2025 | 132.09 | 133.54 | 127.70 | 132.04 | 132.04 | 0.69% | 996,422 |
| Aug 12, 2025 | 128.53 | 133.00 | 125.89 | 131.13 | 131.13 | 3.04% | 1,240,541 |
| Aug 11, 2025 | 125.97 | 133.18 | 125.00 | 127.26 | 127.26 | 11.14% | 2,081,683 |
| Aug 8, 2025 | 115.50 | 118.68 | 114.30 | 114.50 | 114.50 | -1.34% | 760,469 |
| Aug 7, 2025 | 120.18 | 120.33 | 114.33 | 116.05 | 116.05 | -2.31% | 872,329 |
| Aug 6, 2025 | 124.91 | 124.91 | 116.58 | 118.80 | 118.80 | -5.52% | 1,171,379 |
| Aug 5, 2025 | 128.50 | 128.75 | 122.63 | 125.74 | 125.74 | -2.15% | 1,110,694 |
| Aug 4, 2025 | 125.51 | 131.85 | 123.10 | 128.50 | 128.50 | 6.59% | 1,903,736 |
| Aug 1, 2025 | 117.91 | 122.76 | 114.28 | 120.55 | 120.55 | 1.33% | 1,778,026 |
| Jul 31, 2025 | 123.61 | 124.50 | 111.30 | 118.97 | 118.97 | 10.46% | 3,869,076 |
| Jul 30, 2025 | 106.14 | 109.90 | 105.90 | 107.70 | 107.70 | 2.74% | 2,162,867 |
| Jul 29, 2025 | 105.90 | 106.90 | 104.71 | 104.83 | 104.83 | -0.39% | 1,108,949 |
| Jul 28, 2025 | 109.35 | 110.00 | 105.00 | 105.24 | 105.24 | -2.66% | 885,762 |
| Jul 25, 2025 | 106.95 | 108.66 | 105.06 | 108.12 | 108.12 | 1.25% | 652,874 |
| Jul 24, 2025 | 111.00 | 112.25 | 105.90 | 106.79 | 106.79 | -2.89% | 988,352 |
| Jul 23, 2025 | 109.05 | 111.70 | 107.26 | 109.97 | 109.97 | 4.14% | 1,121,676 |
| Jul 22, 2025 | 102.56 | 107.08 | 98.89 | 105.60 | 105.60 | 1.92% | 1,823,521 |
| Jul 21, 2025 | 108.36 | 109.80 | 103.26 | 103.61 | 103.61 | -5.71% | 1,968,682 |
| Jul 18, 2025 | 113.91 | 114.63 | 109.66 | 109.88 | 109.88 | -2.35% | 790,010 |
| Jul 17, 2025 | 113.20 | 115.37 | 112.26 | 112.52 | 112.52 | -0.71% | 568,313 |