NasdaqGM - Delayed Quote USD

TransMedics Group, Inc. (TMDX)

Compare
125.17 +3.17 (+2.60%)
At close: October 25 at 4:00 PM EDT
127.07 +1.90 (+1.52%)
After hours: October 25 at 7:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 123.56 126.55 120.99 125.17 125.17 1,358,300
Oct 24, 2024 120.91 123.94 119.07 122.00 122.00 1,304,400
Oct 23, 2024 122.13 123.33 116.58 118.66 118.66 1,379,000
Oct 22, 2024 124.39 126.03 121.64 122.94 122.94 1,100,900
Oct 21, 2024 126.60 128.00 121.87 124.48 124.48 1,193,400
Oct 18, 2024 127.30 131.87 126.53 126.60 126.60 944,500
Oct 17, 2024 130.16 131.88 125.81 127.15 127.15 1,011,300
Oct 16, 2024 131.40 132.19 126.32 129.97 129.97 1,228,500
Oct 15, 2024 134.50 135.71 131.05 131.84 131.84 731,500
Oct 14, 2024 136.34 136.34 133.52 134.24 134.24 687,300
Oct 11, 2024 135.70 137.47 134.90 135.19 135.19 625,000
Oct 10, 2024 136.00 136.36 133.50 135.90 135.90 578,900
Oct 9, 2024 138.53 139.36 134.80 137.18 137.18 579,700
Oct 8, 2024 135.00 139.27 132.54 138.12 138.12 1,119,700
Oct 7, 2024 137.98 139.40 134.03 134.11 134.11 1,122,400
Oct 4, 2024 146.02 146.98 137.74 138.97 138.97 1,154,600
Oct 3, 2024 143.48 145.07 141.72 143.80 143.80 755,000
Oct 2, 2024 143.66 147.67 142.73 143.62 143.62 629,800
Oct 1, 2024 155.00 155.99 144.34 144.82 144.82 1,542,400
Sep 30, 2024 159.30 159.57 152.67 157.00 157.00 7,663,100
Sep 27, 2024 155.22 160.80 152.19 159.14 159.14 2,758,100
Sep 26, 2024 150.10 150.30 141.40 144.56 144.56 977,900
Sep 25, 2024 156.20 158.08 147.64 148.28 148.28 1,049,900
Sep 24, 2024 161.89 163.00 155.61 156.00 156.00 924,500
Sep 23, 2024 165.25 166.44 155.70 159.50 159.50 858,500
Sep 20, 2024 165.98 169.29 161.87 165.00 165.00 1,182,700
Sep 19, 2024 160.79 166.11 157.97 165.98 165.98 1,091,700
Sep 18, 2024 154.34 160.57 152.59 155.96 155.96 835,500
Sep 17, 2024 152.44 156.95 152.30 156.08 156.08 822,000
Sep 16, 2024 151.40 157.22 150.53 151.21 151.21 633,800
Sep 13, 2024 150.01 155.37 149.28 151.42 151.42 725,400
Sep 12, 2024 143.43 152.99 143.43 149.14 149.14 1,052,500
Sep 11, 2024 135.78 145.21 134.87 143.81 143.81 1,053,700
Sep 10, 2024 139.25 140.63 133.36 135.68 135.68 689,400
Sep 9, 2024 141.63 142.08 137.28 139.31 139.31 930,000
Sep 6, 2024 141.70 144.00 135.95 139.88 139.88 1,542,600
Sep 5, 2024 150.00 150.60 140.01 143.38 143.38 1,658,700
Sep 4, 2024 158.23 160.96 150.24 150.98 150.98 1,046,700
Sep 3, 2024 166.79 166.79 156.38 159.38 159.38 785,300
Aug 30, 2024 167.79 170.43 166.47 168.06 168.06 528,100
Aug 29, 2024 169.90 172.78 165.88 166.65 166.65 368,800
Aug 28, 2024 175.19 176.32 168.40 169.00 169.00 554,500
Aug 27, 2024 168.99 177.00 167.09 176.11 176.11 612,100
Aug 26, 2024 176.01 176.58 169.00 170.17 170.17 687,200
Aug 23, 2024 173.63 177.37 173.00 175.66 175.66 520,500
Aug 22, 2024 173.80 176.01 171.18 173.34 173.34 570,100
Aug 21, 2024 169.26 173.59 168.00 172.95 172.95 728,800
Aug 20, 2024 163.40 168.01 162.60 166.18 166.18 700,600
Aug 19, 2024 171.16 175.73 166.46 167.07 167.07 571,500
Aug 16, 2024 169.30 173.41 168.43 170.28 170.28 1,334,500
Aug 15, 2024 165.00 172.31 164.35 169.95 169.95 772,500
Aug 14, 2024 162.88 166.02 160.82 163.08 163.08 387,400
Aug 13, 2024 164.24 167.89 160.68 161.99 161.99 561,600
Aug 12, 2024 163.50 167.00 159.63 163.03 163.03 841,400
Aug 9, 2024 161.85 166.72 160.44 162.89 162.89 743,300
Aug 8, 2024 148.48 161.97 148.39 161.85 161.85 1,006,500
Aug 7, 2024 157.24 157.38 145.63 145.85 145.85 1,312,600
Aug 6, 2024 151.81 162.76 147.17 156.10 156.10 1,232,600
Aug 5, 2024 139.15 157.04 137.57 148.45 148.45 1,121,700
Aug 2, 2024 147.40 154.20 146.34 150.10 150.10 1,151,800
Aug 1, 2024 164.84 171.98 150.68 151.51 151.51 3,003,000
Jul 31, 2024 140.60 143.33 137.24 142.26 142.26 1,126,300
Jul 30, 2024 139.91 143.12 136.01 138.43 138.43 680,000
Jul 29, 2024 142.22 142.41 137.78 139.00 139.00 641,300
Jul 26, 2024 149.47 149.47 137.71 140.49 140.49 784,100
Jul 25, 2024 148.94 150.82 143.29 145.99 145.99 470,500
Jul 24, 2024 153.53 156.05 148.78 149.19 149.19 548,100
Jul 23, 2024 148.63 155.74 147.45 155.38 155.38 532,400
Jul 22, 2024 148.41 150.00 145.17 149.17 149.17 417,400
Jul 19, 2024 144.68 148.43 143.48 147.20 147.20 295,800
Jul 18, 2024 149.03 154.00 141.20 144.40 144.40 640,500
Jul 17, 2024 148.51 153.52 146.39 149.23 149.23 571,400
Jul 16, 2024 145.85 151.83 144.46 151.81 151.81 618,600
Jul 15, 2024 144.31 148.00 142.86 144.35 144.35 660,600
Jul 12, 2024 143.69 147.37 141.48 142.19 142.19 591,400
Jul 11, 2024 140.05 144.33 134.17 143.93 143.93 762,200
Jul 10, 2024 148.30 148.30 137.33 138.53 138.53 817,500
Jul 9, 2024 150.49 151.96 145.21 147.78 147.78 593,700
Jul 8, 2024 153.20 154.75 148.61 149.20 149.20 533,700
Jul 5, 2024 150.51 152.47 149.17 152.35 152.35 364,900
Jul 3, 2024 148.50 150.77 147.90 149.53 149.53 317,600
Jul 2, 2024 148.63 150.95 147.00 148.97 148.97 545,400
Jul 1, 2024 150.91 154.14 148.88 150.19 150.19 604,000
Jun 28, 2024 148.05 152.32 146.25 150.62 150.62 1,357,600
Jun 27, 2024 144.50 148.48 143.42 147.82 147.82 466,200
Jun 26, 2024 145.23 147.68 142.88 144.66 144.66 452,700
Jun 25, 2024 141.00 146.87 138.46 145.98 145.98 733,900
Jun 24, 2024 138.06 141.31 136.20 140.51 140.51 522,100
Jun 21, 2024 143.74 143.77 136.51 139.04 139.04 1,148,300
Jun 20, 2024 147.51 148.35 138.00 144.00 144.00 972,600
Jun 18, 2024 141.24 148.44 141.00 145.96 145.96 724,200
Jun 17, 2024 141.30 149.10 141.00 143.07 143.07 923,100
Jun 14, 2024 141.61 144.73 139.78 142.01 142.01 565,200
Jun 13, 2024 142.27 145.75 140.02 143.40 143.40 520,500
Jun 12, 2024 143.10 143.77 135.29 141.88 141.88 795,900
Jun 11, 2024 143.12 146.12 137.81 139.03 139.03 690,700
Jun 10, 2024 135.21 145.92 135.00 144.67 144.67 885,800
Jun 7, 2024 136.36 140.39 134.18 137.18 137.18 671,300
Jun 6, 2024 135.21 139.96 133.01 133.02 133.02 501,500
Jun 5, 2024 136.23 139.98 134.67 135.09 135.09 782,600
Jun 4, 2024 135.74 136.34 131.98 134.48 134.48 535,000
Jun 3, 2024 135.93 136.37 128.64 133.63 133.63 919,500
May 31, 2024 139.01 141.05 132.32 136.40 136.40 793,900
May 30, 2024 143.34 144.23 134.00 136.42 136.42 973,500
May 29, 2024 141.54 142.73 139.98 142.30 142.30 534,900
May 28, 2024 141.49 143.46 137.18 142.86 142.86 719,000
May 24, 2024 137.91 142.78 137.25 140.29 140.29 584,900
May 23, 2024 137.64 141.21 136.08 137.53 137.53 666,700
May 22, 2024 139.29 142.30 135.50 136.97 136.97 733,300
May 21, 2024 138.36 140.91 136.76 138.42 138.42 833,100
May 20, 2024 138.00 140.26 136.35 138.62 138.62 427,700
May 17, 2024 135.33 139.93 134.51 137.98 137.98 827,200
May 16, 2024 136.04 136.04 133.60 134.93 134.93 822,300
May 15, 2024 134.66 137.59 133.04 136.14 136.14 737,600
May 14, 2024 132.24 137.22 128.29 132.44 132.44 1,305,500
May 13, 2024 129.97 132.50 128.15 132.04 132.04 645,200
May 10, 2024 130.26 131.58 128.57 129.98 129.98 729,100
May 9, 2024 127.60 131.90 125.13 128.77 128.77 1,098,500
May 8, 2024 126.20 127.98 123.62 127.22 127.22 637,500
May 7, 2024 132.45 132.96 125.86 127.28 127.28 917,300
May 6, 2024 128.00 132.85 125.65 132.65 132.65 1,076,800
May 3, 2024 125.00 129.66 123.65 127.99 127.99 1,543,100
May 2, 2024 117.78 124.52 116.00 124.44 124.44 1,399,800
May 1, 2024 110.00 124.18 105.46 117.60 117.60 4,941,000
Apr 30, 2024 96.00 97.80 93.00 94.13 94.13 1,241,500
Apr 29, 2024 92.50 97.53 91.00 97.25 97.25 1,259,500
Apr 26, 2024 90.00 92.90 89.99 92.08 92.08 635,600
Apr 25, 2024 87.76 89.50 86.40 89.25 89.25 444,300
Apr 24, 2024 90.68 90.97 86.58 88.88 88.88 537,900
Apr 23, 2024 86.55 90.70 86.30 90.60 90.60 591,200
Apr 22, 2024 84.01 86.72 83.13 86.51 86.51 600,600
Apr 19, 2024 86.68 88.75 82.87 84.16 84.16 957,600
Apr 18, 2024 88.80 90.15 85.84 87.24 87.24 692,300
Apr 17, 2024 93.97 95.70 86.00 87.86 87.86 998,300
Apr 16, 2024 92.00 95.00 90.09 93.31 93.31 849,000
Apr 15, 2024 92.27 94.18 90.53 91.82 91.82 720,300
Apr 12, 2024 93.55 94.07 90.75 91.82 91.82 679,900
Apr 11, 2024 95.65 96.09 92.90 93.95 93.95 672,800
Apr 10, 2024 90.49 97.78 89.50 95.65 95.65 1,392,900
Apr 9, 2024 91.29 93.74 89.31 93.24 93.24 1,243,700
Apr 8, 2024 85.17 90.03 83.19 89.93 89.93 1,033,700
Apr 5, 2024 76.90 85.28 76.43 85.04 85.04 1,117,800
Apr 4, 2024 75.15 84.08 75.15 77.20 77.20 1,318,700
Apr 3, 2024 72.13 80.43 72.07 75.35 75.35 1,130,100
Apr 2, 2024 72.10 72.79 70.34 72.62 72.62 551,800
Apr 1, 2024 74.01 74.70 72.03 73.43 73.43 503,600
Mar 28, 2024 76.08 78.79 73.89 73.94 73.94 877,700
Mar 27, 2024 75.50 77.22 73.88 74.12 74.12 596,000
Mar 26, 2024 72.27 75.04 71.08 74.49 74.49 813,400
Mar 25, 2024 70.89 71.69 69.43 71.07 71.07 708,600
Mar 22, 2024 73.11 73.31 69.82 70.86 70.86 993,200
Mar 21, 2024 75.40 77.93 72.91 73.98 73.98 638,500
Mar 20, 2024 73.97 75.64 72.81 74.78 74.78 467,800
Mar 19, 2024 73.07 74.80 72.46 73.58 73.58 573,900
Mar 18, 2024 76.89 77.15 73.89 74.16 74.16 852,000
Mar 15, 2024 77.40 77.85 74.81 75.94 75.94 916,600
Mar 14, 2024 82.27 82.44 78.56 78.82 78.82 797,100
Mar 13, 2024 83.98 86.70 82.25 82.36 82.36 371,400
Mar 12, 2024 82.15 85.73 81.70 84.70 84.70 548,500
Mar 11, 2024 83.85 83.93 80.89 82.03 82.03 594,100
Mar 8, 2024 87.63 90.21 83.70 83.75 83.75 720,800
Mar 7, 2024 85.00 87.89 84.31 86.75 86.75 373,800
Mar 6, 2024 83.82 86.00 83.50 84.02 84.02 354,100
Mar 5, 2024 86.62 87.19 82.40 82.40 82.40 505,200
Mar 4, 2024 82.80 87.32 81.13 86.98 86.98 987,300
Mar 1, 2024 82.87 85.97 81.01 82.72 82.72 908,300
Feb 29, 2024 84.50 85.23 78.09 81.60 81.60 1,295,300
Feb 28, 2024 88.43 88.43 81.38 82.00 82.00 1,373,600
Feb 27, 2024 90.46 92.63 82.96 88.71 88.71 2,900,400
Feb 26, 2024 82.00 82.01 72.08 77.74 77.74 2,794,300
Feb 23, 2024 85.00 86.61 83.00 83.14 83.14 636,700
Feb 22, 2024 86.99 88.27 84.61 84.81 84.81 784,300
Feb 21, 2024 87.74 88.06 85.47 86.99 86.99 439,900
Feb 20, 2024 88.48 90.92 88.16 88.61 88.61 497,400
Feb 16, 2024 88.76 90.07 87.40 89.93 89.93 473,900
Feb 15, 2024 90.00 90.11 87.09 89.46 89.46 541,400
Feb 14, 2024 87.05 90.20 86.79 89.43 89.43 373,400
Feb 13, 2024 85.00 87.89 82.84 85.51 85.51 333,000
Feb 12, 2024 88.36 89.32 85.90 87.99 87.99 465,400
Feb 9, 2024 89.98 90.08 88.40 88.66 88.66 297,300
Feb 8, 2024 87.79 89.34 85.24 89.20 89.20 300,800
Feb 7, 2024 87.64 90.63 86.00 88.16 88.16 398,900
Feb 6, 2024 86.51 87.84 85.51 86.68 86.68 386,300
Feb 5, 2024 87.14 87.58 85.48 86.56 86.56 351,200
Feb 2, 2024 86.53 88.32 83.93 88.20 88.20 378,500
Feb 1, 2024 85.45 88.81 83.64 88.54 88.54 372,500
Jan 31, 2024 86.66 88.61 85.46 85.77 85.77 481,700
Jan 30, 2024 87.66 88.47 86.58 87.09 87.09 205,300
Jan 29, 2024 85.48 89.61 85.14 88.68 88.68 379,300
Jan 26, 2024 86.30 87.66 85.74 86.45 86.45 310,800
Jan 25, 2024 85.89 86.97 84.60 85.58 85.58 449,900
Jan 24, 2024 85.77 85.77 82.48 83.85 83.85 289,200
Jan 23, 2024 89.44 90.28 84.89 84.93 84.93 444,500
Jan 22, 2024 82.18 88.37 82.18 88.11 88.11 567,100
Jan 19, 2024 80.65 82.27 79.19 82.18 82.18 491,200
Jan 18, 2024 79.91 80.66 78.42 80.27 80.27 284,600
Jan 17, 2024 77.26 78.75 75.66 78.66 78.66 328,200
Jan 16, 2024 80.65 82.07 78.76 79.29 79.29 341,600
Jan 12, 2024 83.63 85.19 81.16 81.45 81.45 438,100
Jan 11, 2024 83.63 83.90 81.22 82.58 82.58 302,300
Jan 10, 2024 85.70 87.14 81.96 83.80 83.80 679,800
Jan 9, 2024 78.51 86.67 77.81 85.69 85.69 1,088,900
Jan 8, 2024 74.20 79.33 73.50 79.29 79.29 474,400
Jan 5, 2024 74.91 75.27 73.19 73.89 73.89 538,900
Jan 4, 2024 74.74 77.62 74.69 75.08 75.08 422,100
Jan 3, 2024 75.88 77.39 73.83 74.87 74.87 920,200
Jan 2, 2024 77.07 79.50 76.04 76.80 76.80 337,700
Dec 29, 2023 81.04 82.00 78.32 78.93 78.93 321,400
Dec 28, 2023 80.41 81.16 79.89 81.08 81.08 194,800
Dec 27, 2023 80.81 81.79 79.95 80.54 80.54 221,200
Dec 26, 2023 78.85 82.39 78.75 80.69 80.69 328,700
Dec 22, 2023 79.56 80.54 77.85 78.59 78.59 372,200
Dec 21, 2023 79.21 80.88 78.68 78.81 78.81 416,200
Dec 20, 2023 77.75 79.99 76.83 77.23 77.23 408,400
Dec 19, 2023 77.94 79.61 76.90 78.23 78.23 420,600
Dec 18, 2023 77.67 77.71 75.18 76.87 76.87 335,600
Dec 15, 2023 79.44 80.07 77.30 77.50 77.50 646,800
Dec 14, 2023 79.36 81.94 78.71 79.00 79.00 730,400
Dec 13, 2023 73.48 76.78 71.48 76.49 76.49 376,800
Dec 12, 2023 72.43 73.75 71.11 73.19 73.19 248,400
Dec 11, 2023 72.52 72.73 68.84 71.93 71.93 584,100
Dec 8, 2023 74.85 76.01 72.17 72.90 72.90 579,100
Dec 7, 2023 73.94 75.28 72.79 75.11 75.11 669,400
Dec 6, 2023 74.03 75.90 73.69 73.94 73.94 368,600
Dec 5, 2023 75.08 75.18 71.61 73.22 73.22 453,200
Dec 4, 2023 74.97 75.57 73.55 74.71 74.71 436,800
Dec 1, 2023 74.35 75.41 73.06 74.66 74.66 493,800
Nov 30, 2023 73.50 76.42 72.11 75.68 75.68 785,900
Nov 29, 2023 71.45 75.38 71.45 72.85 72.85 692,200
Nov 28, 2023 69.73 70.89 67.77 70.30 70.30 449,900
Nov 27, 2023 69.79 70.85 69.05 70.30 70.30 378,300
Nov 24, 2023 67.81 71.35 67.81 70.34 70.34 167,700
Nov 22, 2023 69.42 70.28 68.35 68.95 68.95 385,200
Nov 21, 2023 69.66 70.84 66.76 67.89 67.89 578,300
Nov 20, 2023 68.73 70.37 67.50 69.84 69.84 547,700
Nov 17, 2023 67.40 69.31 66.76 68.70 68.70 717,600
Nov 16, 2023 65.31 67.50 63.85 66.75 66.75 513,200
Nov 15, 2023 64.86 67.50 64.81 65.59 65.59 804,500
Nov 14, 2023 61.98 66.42 61.98 64.81 64.81 1,022,400
Nov 13, 2023 58.47 61.53 56.83 59.65 59.65 777,900
Nov 10, 2023 58.50 59.36 55.29 57.37 57.37 1,078,100
Nov 9, 2023 61.72 65.66 57.42 58.26 58.26 1,789,600
Nov 8, 2023 60.82 62.90 58.88 61.21 61.21 1,778,800
Nov 7, 2023 57.00 68.46 56.81 60.76 60.76 8,551,100
Nov 6, 2023 43.02 43.36 40.01 40.19 40.19 1,510,600
Nov 3, 2023 40.73 43.66 40.73 42.62 42.62 1,872,300
Nov 2, 2023 38.99 40.87 38.13 39.59 39.59 924,000
Nov 1, 2023 37.19 38.09 36.42 38.05 38.05 440,600
Oct 31, 2023 36.99 38.00 36.76 37.48 37.48 394,000
Oct 30, 2023 38.53 38.86 36.69 36.74 36.74 362,300
Oct 27, 2023 38.50 39.60 37.63 37.97 37.97 433,500
Oct 26, 2023 39.89 40.05 37.81 38.36 38.36 581,800

Related Tickers