NasdaqGM - Delayed Quote USD

TransMedics Group, Inc. (TMDX)

92.08 +2.83 (+3.17%)
At close: April 26 at 4:00 PM EDT
92.11 +0.03 (+0.03%)
After hours: April 26 at 7:47 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 90.00 92.90 89.99 92.08 92.08 635,100
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
Oct 25, 2023 40.87 41.06 39.56 39.86 39.86 645,100
Oct 24, 2023 42.17 42.71 41.67 41.70 41.70 323,700
Oct 23, 2023 41.03 42.58 40.66 41.31 41.31 731,500
Oct 20, 2023 41.31 42.16 40.60 41.37 41.37 644,900
Oct 19, 2023 42.09 42.62 40.78 41.14 41.14 527,300
Oct 18, 2023 43.17 43.21 41.57 42.19 42.19 647,400
Oct 17, 2023 43.22 45.14 43.01 43.45 43.45 776,300
Oct 16, 2023 43.15 44.09 42.12 43.82 43.82 554,000
Oct 13, 2023 43.62 44.22 41.40 42.75 42.75 1,228,200
Oct 12, 2023 45.46 45.77 43.58 44.15 44.15 1,107,700
Oct 11, 2023 51.78 51.88 44.48 45.13 45.13 1,714,600
Oct 10, 2023 48.36 52.69 48.36 52.09 52.09 1,062,800
Oct 9, 2023 51.33 51.33 47.36 48.05 48.05 1,145,100
Oct 6, 2023 50.38 52.40 50.11 51.83 51.83 618,400
Oct 5, 2023 52.69 53.00 50.34 51.04 51.04 574,200
Oct 4, 2023 51.68 52.92 50.93 52.52 52.52 520,100
Oct 3, 2023 52.08 53.18 51.60 51.67 51.67 971,000
Oct 2, 2023 54.22 54.99 52.27 52.78 52.78 1,490,400
Sep 29, 2023 57.17 57.76 54.15 54.75 54.75 581,600
Sep 28, 2023 57.22 58.59 56.71 56.77 56.77 671,200
Sep 27, 2023 55.21 57.14 55.21 56.91 56.91 454,100
Sep 26, 2023 53.26 54.98 53.10 54.87 54.87 813,300
Sep 25, 2023 54.80 55.03 53.00 53.47 53.47 584,300
Sep 22, 2023 57.26 57.97 54.71 55.37 55.37 598,900
Sep 21, 2023 56.50 58.58 56.09 57.06 57.06 589,500
Sep 20, 2023 58.95 59.62 57.31 57.47 57.47 395,100
Sep 19, 2023 58.90 59.33 58.13 58.53 58.53 653,100
Sep 18, 2023 59.48 59.52 57.81 58.93 58.93 651,000
Sep 15, 2023 59.27 59.66 57.88 59.54 59.54 883,300
Sep 14, 2023 59.25 60.19 58.11 59.13 59.13 626,800
Sep 13, 2023 57.99 60.02 57.78 59.00 59.00 872,000
Sep 12, 2023 58.87 59.62 56.55 57.68 57.68 857,900
Sep 11, 2023 59.22 60.52 57.70 59.53 59.53 1,690,500
Sep 8, 2023 63.39 63.39 58.15 58.57 58.57 865,300
Sep 7, 2023 64.41 64.41 62.86 63.18 63.18 455,300
Sep 6, 2023 64.24 65.40 63.56 64.99 64.99 497,800
Sep 5, 2023 68.81 69.91 63.83 64.10 64.10 769,400
Sep 1, 2023 65.63 69.38 65.63 69.12 69.12 540,200
Aug 31, 2023 67.54 69.29 65.58 65.63 65.63 920,900
Aug 30, 2023 64.68 65.46 63.97 65.35 65.35 520,400
Aug 29, 2023 60.82 64.57 60.21 64.27 64.27 663,100
Aug 28, 2023 62.61 63.57 60.85 61.08 61.08 586,200
Aug 25, 2023 62.23 62.90 60.70 62.51 62.51 673,400
Aug 24, 2023 65.37 65.59 61.32 62.35 62.35 897,600
Aug 23, 2023 65.96 66.61 65.26 65.54 65.54 434,500
Aug 22, 2023 65.88 66.48 64.63 65.64 65.64 433,800
Aug 21, 2023 65.60 67.19 64.69 65.30 65.30 553,500
Aug 18, 2023 62.24 66.27 62.01 65.42 65.42 797,600
Aug 17, 2023 63.82 64.00 62.70 63.00 63.00 636,800
Aug 16, 2023 62.65 63.93 61.52 63.45 63.45 589,200
Aug 15, 2023 62.72 63.45 60.61 62.99 62.99 975,200
Aug 14, 2023 64.01 65.73 61.20 62.60 62.60 1,399,600
Aug 11, 2023 63.77 65.60 62.69 64.60 64.60 814,200
Aug 10, 2023 65.01 66.61 64.49 64.54 64.54 1,121,500
Aug 9, 2023 67.81 67.89 63.65 64.71 64.71 1,070,200
Aug 8, 2023 68.88 68.88 65.32 66.31 66.31 1,645,900
Aug 7, 2023 80.51 81.13 68.37 68.51 68.51 2,350,500
Aug 4, 2023 76.50 82.40 75.00 80.26 80.26 2,620,000
Aug 3, 2023 87.25 89.02 86.11 87.53 87.53 809,400
Aug 2, 2023 92.37 92.76 87.85 88.06 88.06 833,100
Aug 1, 2023 92.83 94.19 91.00 93.88 93.88 441,200
Jul 31, 2023 91.57 93.53 90.50 93.18 93.18 263,800
Jul 28, 2023 90.24 92.10 89.28 91.30 91.30 296,600
Jul 27, 2023 92.21 92.62 89.13 89.52 89.52 295,300
Jul 26, 2023 91.00 92.70 90.47 91.44 91.44 152,200
Jul 25, 2023 91.10 93.41 90.80 90.93 90.93 305,900
Jul 24, 2023 90.61 91.96 88.70 91.70 91.70 352,900
Jul 21, 2023 91.28 93.16 90.25 90.61 90.61 316,800
Jul 20, 2023 91.84 93.79 89.78 90.32 90.32 450,500
Jul 19, 2023 98.72 99.63 92.03 92.11 92.11 667,700
Jul 18, 2023 93.44 96.29 93.29 96.07 96.07 396,000
Jul 17, 2023 91.04 94.89 90.62 94.04 94.04 515,300
Jul 14, 2023 90.00 92.94 89.01 91.51 91.51 497,400
Jul 13, 2023 89.55 91.11 88.13 90.16 90.16 646,800
Jul 12, 2023 88.02 89.58 86.77 88.77 88.77 467,400
Jul 11, 2023 86.84 87.88 85.42 86.77 86.77 534,000
Jul 10, 2023 81.32 86.49 81.24 86.45 86.45 358,100
Jul 7, 2023 81.77 83.38 81.06 81.54 81.54 260,400
Jul 6, 2023 80.76 82.46 80.04 81.67 81.67 298,800
Jul 5, 2023 82.63 84.02 80.63 81.82 81.82 505,700
Jul 3, 2023 84.71 84.71 81.32 82.62 82.62 166,100
Jun 30, 2023 85.40 86.92 83.26 83.98 83.98 502,800
Jun 29, 2023 85.87 87.98 84.15 84.59 84.59 446,800
Jun 28, 2023 81.72 85.87 80.97 85.87 85.87 566,600
Jun 27, 2023 80.00 82.74 79.54 81.60 81.60 431,100
Jun 26, 2023 79.65 82.19 79.01 79.99 79.99 306,800
Jun 23, 2023 80.00 81.60 79.50 80.07 80.07 488,700
Jun 22, 2023 80.89 83.33 80.84 81.28 81.28 315,100
Jun 21, 2023 80.01 81.45 78.00 81.23 81.23 442,100
Jun 20, 2023 78.00 80.66 77.66 80.35 80.35 378,400
Jun 16, 2023 80.85 81.14 77.81 78.63 78.63 458,700
Jun 15, 2023 80.81 81.46 79.54 79.64 79.64 488,800
Jun 14, 2023 84.33 85.51 81.36 81.76 81.76 422,400
Jun 13, 2023 82.50 84.48 81.86 83.92 83.92 297,200
Jun 12, 2023 79.72 82.03 79.50 81.96 81.96 612,500
Jun 9, 2023 80.39 82.20 78.53 79.35 79.35 1,601,100
Jun 8, 2023 79.70 80.35 77.10 80.01 80.01 1,280,800
Jun 7, 2023 80.00 80.98 77.71 79.34 79.34 525,200
Jun 6, 2023 74.47 80.18 74.47 79.40 79.40 1,129,500
Jun 5, 2023 73.88 75.32 73.35 74.76 74.76 260,200
Jun 2, 2023 73.37 74.82 72.56 74.09 74.09 360,300
Jun 1, 2023 72.36 72.47 70.87 72.23 72.23 296,100
May 31, 2023 72.23 74.77 71.63 72.66 72.66 736,100
May 30, 2023 71.46 72.57 70.26 72.33 72.33 338,200
May 26, 2023 71.52 72.41 70.56 70.68 70.68 310,600
May 25, 2023 72.12 72.12 69.88 71.33 71.33 415,700
May 24, 2023 71.00 71.72 69.38 71.60 71.60 590,700
May 23, 2023 74.58 75.64 70.73 71.39 71.39 604,400
May 22, 2023 72.44 74.90 72.02 74.43 74.43 445,300
May 19, 2023 74.33 75.04 71.64 72.44 72.44 584,900
May 18, 2023 75.32 75.50 71.25 73.48 73.48 475,200
May 17, 2023 74.99 75.59 73.25 75.36 75.36 394,100
May 16, 2023 74.28 75.89 74.00 74.86 74.86 465,200
May 15, 2023 75.70 76.25 73.21 74.96 74.96 607,100
May 12, 2023 77.07 77.50 75.08 75.68 75.68 554,900
May 11, 2023 78.01 79.50 75.51 77.07 77.07 598,500
May 10, 2023 77.00 78.50 74.60 78.28 78.28 1,017,800
May 9, 2023 71.10 76.86 70.65 75.46 75.46 2,805,200
May 8, 2023 70.00 71.95 68.13 70.94 70.94 2,551,700
May 5, 2023 74.42 77.28 73.94 74.02 74.02 464,100
May 4, 2023 72.59 73.73 71.68 73.39 73.39 276,900
May 3, 2023 74.11 75.44 71.50 73.02 73.02 719,500
May 2, 2023 78.58 80.94 73.56 73.82 73.82 1,124,200
May 1, 2023 79.05 81.82 77.04 77.85 77.85 913,500
Apr 28, 2023 77.79 80.60 77.13 79.10 79.10 460,000
Apr 27, 2023 80.72 80.87 78.00 78.60 78.60 392,500

Related Tickers

INMD InMode Ltd.
17.14
+0.71%
 
SWAV Shockwave Medical, Inc.
330.00
+0.31%
 
NARI Inari Medical, Inc.
38.42
+0.92%
 
DXCM DexCom, Inc.
124.34
-9.91%
 
ALGN Align Technology, Inc.
309.02
-0.48%
 
INSP Inspire Medical Systems, Inc.
237.45
+2.79%
 
CLPT ClearPoint Neuro, Inc.
5.26
-0.94%
 
PODD Insulet Corporation
166.19
+1.23%
 
BSX Boston Scientific Corporation
73.17
-0.12%
 
OM Outset Medical, Inc.
2.4000
+0.84%