7,412.34

+58.61

+0.80%

51,481.11

-41.95

-0.08%

24,702.69

+387.69

+1.59%

2,755.74

+25.86

+0.95%

4.8590

+0.0220

+0.45%

24.60

-3.58

-12.70%

4,072.80

-40.70

-0.99%

75,841.10

-143.95

-0.19%

Crude Oil Dec 26

91.02

+0.50

+0.55%

US Private Equity

10,760.93

-143.81

-1.32%

NasdaqGM - Nasdaq Real Time Price USD

TransMedics Group, Inc. (TMDX)

88.08 +19.10 (+27.69%)

As of 3:08:25 PM EST. Market Open.

Trade TMDX on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	78.71	88.21	76.50	88.00	88.00	2,002,590
Nov 5, 2026	72.49	73.61	67.33	68.98	68.98	1,692,300
Nov 4, 2026	69.97	74.67	68.67	72.75	72.75	2,471,100
Nov 3, 2026	66.90	68.82	66.36	67.34	67.34	704,700
Nov 2, 2026	66.47	68.65	65.84	66.67	66.67	689,500
Oct 30, 2026	67.59	67.75	64.64	65.99	65.99	898,500
Oct 29, 2026	67.09	69.02	65.52	67.12	67.12	990,900
Oct 28, 2026	69.02	69.98	66.68	66.90	66.90	1,180,500
Oct 27, 2026	70.53	71.18	69.63	69.73	69.73	826,400
Oct 26, 2026	70.01	71.97	69.61	70.63	70.63	847,600
Oct 23, 2026	71.42	72.68	69.75	70.74	70.74	789,700
Oct 22, 2026	72.34	73.65	70.52	72.06	72.06	627,700
Oct 21, 2026	74.47	76.00	72.25	72.40	72.40	685,500
Oct 20, 2026	71.65	75.66	67.31	74.75	74.75	1,172,800
Oct 19, 2026	71.16	72.81	70.50	71.60	71.60	656,800
Oct 16, 2026	76.52	76.52	70.03	70.78	70.78	1,068,000
Oct 15, 2026	74.41	77.34	74.41	76.52	76.52	1,132,500
Oct 14, 2026	78.20	78.36	74.84	75.52	75.52	891,400
Oct 13, 2026	78.17	80.42	77.86	79.14	79.14	1,025,900
Oct 12, 2026	77.69	78.50	77.14	78.17	78.17	491,700
Oct 9, 2026	79.13	81.35	76.86	77.87	77.87	733,700
Oct 8, 2026	80.25	80.28	77.50	79.00	79.00	949,400
Oct 7, 2026	80.96	83.90	80.56	81.07	81.07	962,600
Oct 6, 2026	83.87	84.05	80.08	80.28	80.28	570,700
Oct 5, 2026	79.50	83.40	77.37	82.99	82.99	994,900
Oct 2, 2026	79.81	80.85	77.14	79.79	79.79	1,223,300
Oct 1, 2026	83.92	84.24	78.02	78.64	78.64	880,100
Sep 30, 2026	84.87	84.87	81.55	83.45	83.45	566,600
Sep 29, 2026	82.56	84.22	81.75	84.07	84.07	440,200
Sep 28, 2026	86.38	86.38	82.70	82.73	82.73	422,500
Sep 25, 2026	83.50	85.69	81.80	85.29	85.29	696,700
Sep 24, 2026	86.09	86.09	82.53	83.90	83.90	623,700
Sep 23, 2026	88.22	89.19	85.07	87.00	87.00	615,600
Sep 22, 2026	88.15	89.80	86.50	88.07	88.07	750,700
Sep 21, 2026	87.35	89.53	86.75	87.29	87.29	590,800
Sep 18, 2026	87.18	87.98	85.01	86.42	86.42	1,441,700
Sep 17, 2026	88.00	89.41	85.46	86.66	86.66	690,600
Sep 16, 2026	88.17	88.28	86.29	87.56	87.56	464,700
Sep 15, 2026	86.39	90.67	85.47	88.09	88.09	942,800
Sep 14, 2026	82.61	88.49	80.58	85.86	85.86	942,900
Sep 11, 2026	85.36	86.00	79.23	82.18	82.18	1,247,000
Sep 10, 2026	85.27	87.55	83.69	85.04	85.04	590,900
Sep 9, 2026	87.47	87.71	84.87	86.40	86.40	665,100
Sep 8, 2026	89.14	89.55	86.15	88.27	88.27	594,500
Sep 4, 2026	84.63	90.11	83.61	89.98	89.98	542,600
Sep 3, 2026	85.72	87.54	84.60	86.98	86.98	574,800
Sep 2, 2026	82.23	85.52	82.23	84.29	84.29	589,600
Sep 1, 2026	85.84	86.00	81.34	82.24	82.24	883,900
Aug 31, 2026	87.64	88.00	82.55	84.87	84.87	1,184,100
Aug 28, 2026	91.90	93.45	88.37	88.43	88.43	630,900
Aug 27, 2026	91.59	94.24	91.13	91.75	91.75	417,800
Aug 26, 2026	92.26	93.16	90.24	92.22	92.22	448,800
Aug 25, 2026	93.62	94.33	91.50	93.60	93.60	405,200
Aug 24, 2026	94.07	94.52	92.04	93.60	93.60	770,200
Aug 21, 2026	91.11	95.18	90.44	94.77	94.77	627,100
Aug 20, 2026	92.88	94.30	90.64	90.85	90.85	589,300
Aug 19, 2026	90.15	94.99	90.15	93.97	93.97	703,300
Aug 18, 2026	88.45	92.50	88.45	90.69	90.69	778,300
Aug 17, 2026	87.25	89.25	86.80	88.35	88.35	514,000
Aug 14, 2026	90.09	90.09	87.82	88.58	88.58	433,900
Aug 13, 2026	87.02	90.05	86.99	89.64	89.64	709,800
Aug 12, 2026	88.02	88.15	86.12	87.02	87.02	696,000
Aug 11, 2026	87.82	89.65	85.81	89.36	89.36	876,700
Aug 10, 2026	82.62	88.50	81.77	88.41	88.41	1,356,300
Aug 7, 2026	81.00	83.98	79.51	83.89	83.89	772,400
Aug 6, 2026	76.37	80.37	75.00	80.21	80.21	1,099,800
Aug 5, 2026	72.33	77.41	68.00	76.49	76.49	2,954,400
Aug 4, 2026	79.84	82.11	78.81	80.75	80.75	1,634,700
Aug 3, 2026	78.66	83.39	77.89	81.55	81.55	1,517,800
Jul 31, 2026	76.50	76.92	74.87	76.51	76.51	532,500
Jul 30, 2026	76.15	77.90	74.03	76.13	76.13	884,700
Jul 29, 2026	75.20	79.28	74.98	78.00	78.00	1,227,100
Jul 28, 2026	73.36	76.71	72.64	76.29	76.29	768,300
Jul 27, 2026	74.00	74.51	72.02	74.28	74.28	644,100
Jul 24, 2026	72.38	73.86	68.80	72.26	72.26	1,139,000
Jul 23, 2026	70.70	71.89	69.52	71.13	71.13	600,900
Jul 22, 2026	74.30	74.99	70.73	71.20	71.20	847,000
Jul 21, 2026	73.08	75.25	72.54	74.29	74.29	762,600
Jul 20, 2026	74.10	74.57	71.40	73.47	73.47	1,117,600
Jul 17, 2026	74.50	75.00	73.09	73.98	73.98	550,300
Jul 16, 2026	76.28	78.47	75.34	76.00	76.00	749,200
Jul 15, 2026	74.95	76.40	74.52	75.38	75.38	616,300
Jul 14, 2026	75.38	75.62	72.80	74.59	74.59	679,700
Jul 13, 2026	71.23	77.11	70.90	75.74	75.74	1,352,000
Jul 10, 2026	72.31	73.30	70.24	71.23	71.23	455,600
Jul 9, 2026	70.79	73.08	70.35	72.19	72.19	637,400
Jul 8, 2026	70.05	70.95	68.95	70.44	70.44	863,200
Jul 7, 2026	71.22	72.03	68.46	71.11	71.11	754,000
Jul 6, 2026	69.85	73.00	69.85	71.23	71.23	946,300
Jul 2, 2026	68.18	70.15	67.87	68.86	68.86	832,000
Jul 1, 2026	67.68	71.67	67.44	67.85	67.85	1,058,700
Jun 30, 2026	67.01	67.40	64.85	66.42	66.42	1,419,700
Jun 29, 2026	70.05	71.67	66.95	67.29	67.29	1,250,200
Jun 26, 2026	74.50	74.50	66.60	68.44	68.44	3,704,100
Jun 25, 2026	77.62	80.25	76.39	77.75	77.75	902,900
Jun 24, 2026	75.26	78.33	74.99	77.61	77.61	972,000
Jun 23, 2026	74.66	75.78	72.79	73.83	73.83	822,700
Jun 22, 2026	77.95	78.62	75.03	75.51	75.51	842,000
Jun 18, 2026	75.26	80.72	75.11	78.79	78.79	1,788,100
Jun 17, 2026	75.75	77.50	72.83	73.22	73.22	866,500
Jun 16, 2026	75.90	76.88	74.02	75.82	75.82	658,200
Jun 15, 2026	73.73	76.68	73.73	75.48	75.48	948,100
Jun 12, 2026	73.66	75.00	71.32	72.91	72.91	658,900
Jun 11, 2026	73.67	75.93	71.64	73.59	73.59	941,500
Jun 10, 2026	73.50	76.94	72.69	74.77	74.77	1,104,300
Jun 9, 2026	71.14	75.82	70.65	74.29	74.29	1,254,800
Jun 8, 2026	69.19	72.87	69.00	71.14	71.14	1,121,700
Jun 5, 2026	71.99	73.50	68.94	69.43	69.43	1,042,900
Jun 4, 2026	70.43	73.91	69.70	71.37	71.37	908,500
Jun 3, 2026	67.95	70.34	66.66	69.69	69.69	1,171,100
Jun 2, 2026	66.22	70.11	64.90	68.45	68.45	1,382,900
Jun 1, 2026	66.41	69.38	65.25	67.53	67.53	1,332,400
May 29, 2026	68.00	68.43	66.10	67.20	67.20	1,272,400
May 28, 2026	69.10	69.88	67.05	67.83	67.83	1,597,300
May 27, 2026	70.75	70.75	67.47	70.15	70.15	1,350,100
May 26, 2026	68.28	71.14	68.25	70.46	70.46	1,554,800
May 22, 2026	68.50	69.76	66.59	68.93	68.93	1,151,200
May 21, 2026	66.96	69.14	65.50	68.85	68.85	989,500
May 20, 2026	66.13	70.49	64.66	68.00	68.00	1,313,300
May 19, 2026	68.50	70.12	65.85	66.13	66.13	1,448,700
May 18, 2026	63.83	68.89	63.74	68.34	68.34	1,943,200
May 15, 2026	61.72	64.35	61.40	63.20	63.20	1,221,200
May 14, 2026	64.87	65.00	61.62	62.04	62.04	1,581,200
May 13, 2026	62.66	64.24	60.10	64.18	64.18	2,277,100
May 12, 2026	64.90	66.36	62.89	63.93	63.93	1,535,900
May 11, 2026	68.77	69.25	63.24	64.30	64.30	3,167,600
May 8, 2026	72.54	72.73	67.69	67.84	67.84	2,703,700
May 7, 2026	74.00	77.90	71.61	72.90	72.90	2,656,500
May 6, 2026	74.91	78.00	70.00	72.92	72.92	7,736,000
May 5, 2026	97.08	98.35	94.61	94.93	94.93	2,241,800
May 4, 2026	100.01	101.62	96.63	97.08	97.08	1,125,400
May 1, 2026	100.97	101.70	98.26	100.01	100.01	847,500
Apr 30, 2026	99.53	101.57	97.20	100.79	100.79	882,100
Apr 29, 2026	100.65	101.06	97.01	98.57	98.57	1,161,400
Apr 28, 2026	107.66	107.86	100.26	101.26	101.26	1,935,000
Apr 27, 2026	110.65	112.05	107.51	108.12	108.12	781,800
Apr 24, 2026	114.09	114.09	109.14	110.93	110.93	808,100
Apr 23, 2026	115.42	119.14	111.30	113.21	113.21	889,200
Apr 22, 2026	111.33	115.45	111.14	114.65	114.65	780,700
Apr 21, 2026	113.01	113.80	108.55	108.91	108.91	829,200
Apr 20, 2026	114.86	116.00	111.64	113.13	113.13	735,100
Apr 17, 2026	114.41	120.91	113.34	115.87	115.87	979,200
Apr 16, 2026	116.11	117.32	108.05	109.12	109.12	1,006,700
Apr 15, 2026	116.49	117.64	115.39	116.11	116.11	405,800
Apr 14, 2026	114.02	117.50	114.00	115.68	115.68	479,100
Apr 13, 2026	112.34	115.65	110.94	113.36	113.36	895,200
Apr 10, 2026	109.97	115.00	109.97	114.00	114.00	822,600
Apr 9, 2026	109.29	111.76	107.43	109.20	109.20	537,100
Apr 8, 2026	114.02	115.00	107.81	109.36	109.36	1,019,800
Apr 7, 2026	103.69	108.73	102.97	107.32	107.32	1,296,400
Apr 6, 2026	101.08	106.06	101.08	104.80	104.80	696,700
Apr 2, 2026	97.31	101.73	96.01	100.69	100.69	551,700
Apr 1, 2026	101.83	102.50	98.42	100.40	100.40	792,600
Mar 31, 2026	95.50	100.53	95.46	99.41	99.41	971,600
Mar 30, 2026	98.15	100.05	93.08	94.31	94.31	1,381,600
Mar 27, 2026	101.69	102.62	98.48	99.05	99.05	808,000
Mar 26, 2026	103.19	106.00	101.85	102.20	102.20	778,100
Mar 25, 2026	109.37	110.99	102.80	105.13	105.13	1,670,200
Mar 24, 2026	111.83	112.62	108.75	108.92	108.92	883,700
Mar 23, 2026	114.74	117.90	111.94	112.08	112.08	1,258,300
Mar 20, 2026	113.72	115.71	112.05	113.90	113.90	1,787,400
Mar 19, 2026	110.68	115.97	110.15	113.72	113.72	1,197,200
Mar 18, 2026	123.82	123.82	110.74	113.21	113.21	2,303,300
Mar 17, 2026	124.96	128.24	123.51	124.72	124.72	539,200
Mar 16, 2026	125.01	127.76	123.78	124.70	124.70	467,100
Mar 13, 2026	122.00	124.79	121.16	123.48	123.48	505,200
Mar 12, 2026	128.44	128.44	120.65	121.31	121.31	949,100
Mar 11, 2026	129.77	132.19	128.66	128.97	128.97	383,500
Mar 10, 2026	133.51	135.12	129.27	130.85	130.85	777,300
Mar 9, 2026	125.26	135.28	122.38	134.77	134.77	1,159,300
Mar 6, 2026	137.68	137.79	128.76	129.61	129.61	1,081,700
Mar 5, 2026	147.19	147.50	137.80	140.07	140.07	837,900
Mar 4, 2026	149.14	151.00	145.91	147.66	147.66	701,800
Mar 3, 2026	145.00	148.54	135.16	148.00	148.00	1,535,300
Mar 2, 2026	139.50	147.80	137.34	147.00	147.00	1,091,200
Feb 27, 2026	133.28	145.78	131.09	145.26	145.26	1,227,700
Feb 26, 2026	131.85	135.41	128.00	134.57	134.57	825,000
Feb 25, 2026	140.00	144.50	129.51	131.85	131.85	2,568,900
Feb 24, 2026	133.35	138.72	130.10	137.78	137.78	1,268,900
Feb 23, 2026	132.39	135.26	130.43	134.65	134.65	621,100
Feb 20, 2026	131.51	135.50	130.20	134.25	134.25	665,700
Feb 19, 2026	134.01	134.54	129.73	132.88	132.88	539,400
Feb 18, 2026	135.33	136.41	132.79	135.50	135.50	815,800
Feb 17, 2026	129.28	137.49	128.00	133.82	133.82	657,100
Feb 13, 2026	127.50	132.22	127.50	129.84	129.84	434,900
Feb 12, 2026	133.00	134.52	127.71	128.52	128.52	507,200
Feb 11, 2026	140.71	140.71	131.27	133.30	133.30	653,100
Feb 10, 2026	136.91	139.79	135.41	139.29	139.29	473,500
Feb 9, 2026	137.90	138.60	133.61	136.34	136.34	610,300
Feb 6, 2026	131.03	135.22	131.03	135.06	135.06	530,600
Feb 5, 2026	127.28	132.18	127.00	129.60	129.60	814,400
Feb 4, 2026	135.16	135.16	127.14	130.37	130.37	759,300
Feb 3, 2026	135.00	139.60	132.88	135.72	135.72	539,100
Feb 2, 2026	133.18	138.16	132.07	133.99	133.99	584,600
Jan 30, 2026	136.39	139.46	132.01	133.98	133.98	880,800
Jan 29, 2026	143.59	144.80	135.40	138.97	138.97	1,205,500
Jan 28, 2026	139.03	145.74	135.32	140.99	140.99	1,209,200
Jan 27, 2026	139.99	141.23	137.61	138.49	138.49	623,700
Jan 26, 2026	135.40	139.56	132.81	139.33	139.33	450,000
Jan 23, 2026	137.68	138.95	135.03	135.30	135.30	645,600
Jan 22, 2026	133.60	141.00	132.02	138.09	138.09	857,700
Jan 21, 2026	142.84	142.84	132.50	133.81	133.81	1,148,800
Jan 20, 2026	140.95	145.13	138.85	141.93	141.93	819,200
Jan 16, 2026	143.51	149.22	140.41	143.37	143.37	819,200
Jan 15, 2026	141.16	146.21	140.81	143.69	143.69	541,700
Jan 14, 2026	140.13	142.95	136.00	141.96	141.96	921,800
Jan 13, 2026	135.61	151.85	135.61	142.71	142.71	1,598,100
Jan 12, 2026	137.38	141.89	134.03	134.66	134.66	580,800
Jan 9, 2026	138.01	139.21	134.00	137.07	137.07	364,300
Jan 8, 2026	137.64	138.97	134.25	137.57	137.57	691,600
Jan 7, 2026	132.80	138.60	131.00	137.27	137.27	732,800
Jan 6, 2026	126.27	133.20	124.41	132.67	132.67	692,700
Jan 5, 2026	123.40	129.20	123.00	126.28	126.28	650,600
Jan 2, 2026	124.26	124.26	120.17	122.69	122.69	411,500
Dec 31, 2025	123.29	124.55	121.49	121.65	121.65	483,600
Dec 30, 2025	122.35	124.56	121.00	121.92	121.92	280,800
Dec 29, 2025	123.64	125.97	122.50	123.06	123.06	403,700
Dec 26, 2025	126.51	126.51	123.32	124.20	124.20	424,900
Dec 24, 2025	128.50	128.50	124.59	126.99	126.99	277,200
Dec 23, 2025	128.70	130.89	127.51	128.20	128.20	384,000
Dec 22, 2025	129.58	133.29	128.10	129.35	129.35	1,532,200
Dec 19, 2025	120.94	128.01	120.94	127.67	127.67	1,083,200
Dec 18, 2025	123.20	125.00	120.82	121.07	121.07	521,400
Dec 17, 2025	126.99	130.01	121.55	121.93	121.93	759,200
Dec 16, 2025	122.19	125.56	119.29	125.04	125.04	883,500
Dec 15, 2025	127.79	129.75	122.54	123.15	123.15	814,500
Dec 12, 2025	127.42	128.81	124.87	126.79	126.79	553,000
Dec 11, 2025	131.38	132.00	126.55	127.62	127.62	706,100
Dec 10, 2025	133.99	137.42	129.04	131.21	131.21	1,031,800
Dec 9, 2025	136.50	138.50	133.15	134.80	134.80	732,600
Dec 8, 2025	137.26	142.95	136.45	136.60	136.60	655,700
Dec 5, 2025	139.70	141.90	136.25	136.51	136.51	462,600
Dec 4, 2025	139.62	139.75	133.50	138.63	138.63	645,500
Dec 3, 2025	141.77	143.23	137.76	140.10	140.10	822,300
Dec 2, 2025	154.06	156.00	141.00	141.77	141.77	1,098,300
Dec 1, 2025	144.16	151.85	142.01	150.42	150.42	1,085,900
Nov 28, 2025	147.50	148.59	143.28	146.31	146.31	260,900
Nov 26, 2025	146.90	148.50	144.48	145.75	145.75	853,000
Nov 25, 2025	142.61	147.68	139.00	146.00	146.00	1,179,600
Nov 24, 2025	133.14	141.50	133.14	140.21	140.21	1,091,800
Nov 21, 2025	123.39	133.60	123.18	130.93	130.93	910,000
Nov 20, 2025	134.91	137.35	123.42	123.82	123.82	1,102,200
Nov 19, 2025	120.66	134.14	119.57	133.47	133.47	1,692,600
Nov 18, 2025	111.82	118.98	111.50	117.07	117.07	1,226,000
Nov 17, 2025	114.46	116.50	112.53	113.40	113.40	437,200
Nov 14, 2025	111.95	116.12	111.04	115.01	115.01	523,600
Nov 13, 2025	118.14	120.17	114.66	115.55	115.55	748,600
Nov 12, 2025	122.32	123.01	118.57	119.18	119.18	596,700
Nov 11, 2025	122.27	123.68	121.11	122.14	122.14	400,800
Nov 10, 2025	122.00	125.57	120.21	122.39	122.39	639,000
Nov 7, 2025	122.97	122.97	115.21	119.17	119.17	960,700
Nov 6, 2025	124.28	125.60	120.75	124.98	124.98	639,700

Mobilize your Website

View Site in Mobile | Classic

Share by: