TransMedics Group, Inc. (TMDX)
NASDAQ: TMDX · Real-Time Price · USD
101.26
-6.86 (-6.34%)
At close: Apr 28, 2026, 4:00 PM EDT
101.69
+0.43 (0.42%)
After-hours: Apr 28, 2026, 7:54 PM EDT
TransMedics Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107.66 | 107.86 | 100.27 | 101.26 | 101.26 | -6.34% | 1,934,370 |
| Apr 27, 2026 | 110.65 | 112.05 | 107.51 | 108.12 | 108.12 | -2.53% | 782,119 |
| Apr 24, 2026 | 114.09 | 114.09 | 109.14 | 110.93 | 110.93 | -2.01% | 808,430 |
| Apr 23, 2026 | 115.42 | 119.14 | 111.30 | 113.21 | 113.21 | -1.26% | 889,233 |
| Apr 22, 2026 | 111.33 | 115.45 | 111.14 | 114.65 | 114.65 | 5.27% | 780,669 |
| Apr 21, 2026 | 113.01 | 113.80 | 108.55 | 108.91 | 108.91 | -3.73% | 829,192 |
| Apr 20, 2026 | 114.86 | 116.00 | 111.64 | 113.13 | 113.13 | -2.36% | 735,097 |
| Apr 17, 2026 | 114.41 | 120.91 | 113.34 | 115.87 | 115.87 | 6.19% | 979,214 |
| Apr 16, 2026 | 116.11 | 117.32 | 108.05 | 109.12 | 109.12 | -6.02% | 1,006,720 |
| Apr 15, 2026 | 116.49 | 117.64 | 115.39 | 116.11 | 116.11 | 0.37% | 405,805 |
| Apr 14, 2026 | 114.02 | 117.50 | 114.00 | 115.68 | 115.68 | 2.05% | 479,286 |
| Apr 13, 2026 | 112.34 | 115.65 | 110.94 | 113.36 | 113.36 | -0.56% | 895,210 |
| Apr 10, 2026 | 109.97 | 115.00 | 109.97 | 114.00 | 114.00 | 4.40% | 822,621 |
| Apr 9, 2026 | 109.29 | 111.76 | 107.43 | 109.20 | 109.20 | -0.15% | 537,350 |
| Apr 8, 2026 | 114.02 | 115.00 | 107.81 | 109.36 | 109.36 | 1.90% | 1,019,915 |
| Apr 7, 2026 | 103.69 | 108.73 | 102.97 | 107.32 | 107.32 | 2.40% | 1,296,391 |
| Apr 6, 2026 | 101.08 | 106.06 | 101.08 | 104.80 | 104.80 | 4.08% | 696,665 |
| Apr 2, 2026 | 97.31 | 101.73 | 96.01 | 100.70 | 100.70 | 0.29% | 551,959 |
| Apr 1, 2026 | 101.83 | 102.50 | 98.42 | 100.40 | 100.40 | 1.00% | 792,893 |
| Mar 31, 2026 | 95.50 | 100.53 | 95.46 | 99.41 | 99.41 | 5.41% | 971,578 |
| Mar 30, 2026 | 98.15 | 100.05 | 93.08 | 94.31 | 94.31 | -4.79% | 1,381,577 |
| Mar 27, 2026 | 101.69 | 102.62 | 98.48 | 99.05 | 99.05 | -3.08% | 807,956 |
| Mar 26, 2026 | 103.19 | 106.00 | 101.85 | 102.20 | 102.20 | -2.79% | 778,270 |
| Mar 25, 2026 | 109.37 | 110.99 | 102.80 | 105.13 | 105.13 | -3.48% | 1,670,173 |
| Mar 24, 2026 | 111.83 | 112.62 | 108.76 | 108.92 | 108.92 | -2.82% | 883,707 |
| Mar 23, 2026 | 114.74 | 117.90 | 111.94 | 112.08 | 112.08 | -1.60% | 1,258,282 |
| Mar 20, 2026 | 113.72 | 115.72 | 112.05 | 113.90 | 113.90 | 0.16% | 1,787,392 |
| Mar 19, 2026 | 110.68 | 115.97 | 110.16 | 113.72 | 113.72 | 0.45% | 1,197,217 |
| Mar 18, 2026 | 123.82 | 123.82 | 110.74 | 113.21 | 113.21 | -9.23% | 2,303,301 |
| Mar 17, 2026 | 124.96 | 128.24 | 123.51 | 124.72 | 124.72 | 0.02% | 539,618 |
| Mar 16, 2026 | 125.01 | 127.76 | 123.78 | 124.70 | 124.70 | 0.99% | 467,329 |
| Mar 13, 2026 | 122.00 | 124.79 | 121.16 | 123.48 | 123.48 | 1.79% | 505,445 |
| Mar 12, 2026 | 128.44 | 128.44 | 120.65 | 121.31 | 121.31 | -5.94% | 949,064 |
| Mar 11, 2026 | 129.77 | 132.19 | 128.66 | 128.97 | 128.97 | -1.44% | 384,481 |
| Mar 10, 2026 | 133.51 | 135.12 | 129.27 | 130.85 | 130.85 | -2.91% | 777,688 |
| Mar 9, 2026 | 125.26 | 135.28 | 122.38 | 134.77 | 134.77 | 3.98% | 1,159,588 |
| Mar 6, 2026 | 137.68 | 137.79 | 128.76 | 129.61 | 129.61 | -7.47% | 1,081,713 |
| 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 |