TransMedics Group, Inc.TMDXNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $135.00 | $139.60 | $132.88 | $135.72 | 539,057 |
| 2/2/2026 | $133.18 | $138.16 | $132.07 | $133.99 | 584,645 |
| 1/30/2026 | $136.39 | $139.46 | $132.01 | $133.98 | 880,800 |
| 1/29/2026 | $143.59 | $144.80 | $135.40 | $138.97 | 1.21M |
| 1/28/2026 | $139.03 | $145.74 | $135.32 | $140.99 | 1.21M |
| 1/27/2026 | $139.99 | $141.23 | $137.61 | $138.49 | 624,075 |
| 1/26/2026 | $135.40 | $139.56 | $132.81 | $139.33 | 450,103 |
| 1/23/2026 | $137.68 | $138.95 | $135.03 | $135.30 | 645,859 |
| 1/22/2026 | $133.60 | $141.00 | $132.02 | $138.09 | 858,135 |
| 1/21/2026 | $142.84 | $142.84 | $132.50 | $133.81 | 1.15M |
| 1/20/2026 | $140.95 | $145.13 | $138.85 | $141.93 | 819,356 |
| 1/16/2026 | $143.51 | $149.22 | $140.41 | $143.37 | 819,225 |
| 1/15/2026 | $141.16 | $146.21 | $140.81 | $143.69 | 542,114 |
| 1/14/2026 | $140.13 | $142.95 | $136.00 | $141.96 | 922,244 |
| 1/13/2026 | $135.61 | $151.85 | $135.61 | $142.71 | 1.60M |
| 1/12/2026 | $137.38 | $141.89 | $134.03 | $134.66 | 580,841 |
| 1/9/2026 | $138.01 | $139.22 | $134.00 | $137.07 | 364,300 |
| 1/8/2026 | $137.64 | $138.97 | $134.25 | $137.57 | 692,047 |
| 1/7/2026 | $132.80 | $138.60 | $131.00 | $137.27 | 732,998 |
| 1/6/2026 | $126.27 | $133.20 | $124.41 | $132.67 | 692,887 |
| 1/5/2026 | $123.40 | $129.20 | $123.00 | $126.28 | 650,695 |
| 1/2/2026 | $124.26 | $124.26 | $120.17 | $122.69 | 411,500 |
| 12/31/2025 | $123.29 | $124.55 | $121.49 | $121.65 | 483,644 |
| 12/30/2025 | $122.35 | $124.56 | $121.00 | $121.92 | 281,249 |
| 12/29/2025 | $123.64 | $125.97 | $122.50 | $123.06 | 404,148 |
| 12/26/2025 | $126.51 | $126.51 | $123.32 | $124.20 | 425,030 |
| 12/24/2025 | $128.50 | $128.50 | $124.59 | $126.99 | 277,211 |
| 12/23/2025 | $128.70 | $130.89 | $127.51 | $128.20 | 384,242 |
| 12/22/2025 | $129.58 | $133.29 | $128.10 | $129.35 | 1.53M |
| 12/19/2025 | $120.94 | $128.01 | $120.94 | $127.67 | 1.08M |
| 12/18/2025 | $123.20 | $125.00 | $120.82 | $121.07 | 521,400 |
| 12/17/2025 | $126.99 | $130.01 | $121.55 | $121.93 | 759,200 |
| 12/16/2025 | $122.19 | $125.56 | $119.29 | $125.04 | 883,922 |
| 12/15/2025 | $127.79 | $129.75 | $122.54 | $123.15 | 814,741 |
| 12/12/2025 | $127.42 | $128.81 | $124.87 | $126.79 | 553,316 |
| 12/11/2025 | $131.38 | $132.00 | $126.55 | $127.62 | 706,121 |
| 12/10/2025 | $133.99 | $137.42 | $129.04 | $131.21 | 1.03M |
| 12/9/2025 | $136.50 | $138.50 | $133.15 | $134.80 | 732,635 |
| 12/8/2025 | $137.26 | $142.95 | $136.45 | $136.60 | 655,975 |
| 12/5/2025 | $139.70 | $141.90 | $136.25 | $136.51 | 462,715 |
| 12/4/2025 | $139.62 | $139.75 | $133.50 | $138.63 | 645,500 |
| 12/3/2025 | $141.77 | $143.23 | $137.76 | $140.10 | 822,635 |
| 12/2/2025 | $154.06 | $156.00 | $141.00 | $141.77 | 1.10M |
| 12/1/2025 | $144.16 | $151.85 | $142.01 | $150.42 | 1.09M |
| 11/28/2025 | $147.50 | $148.59 | $143.28 | $146.31 | 260,900 |
| 11/26/2025 | $146.90 | $148.50 | $144.48 | $145.75 | 853,000 |
| 11/25/2025 | $142.61 | $147.68 | $139.00 | $146.00 | 1.18M |
| 11/24/2025 | $133.14 | $141.50 | $133.14 | $140.21 | 1.09M |
| 11/21/2025 | $123.39 | $133.60 | $123.18 | $130.93 | 910,337 |
| 11/20/2025 | $134.91 | $137.35 | $123.42 | $123.82 | 1.10M |
| 11/19/2025 | $120.66 | $134.14 | $119.57 | $133.47 | 1.69M |
| 11/18/2025 | $111.82 | $118.98 | $111.50 | $117.07 | 1.23M |
| 11/17/2025 | $114.46 | $116.50 | $112.53 | $113.40 | 437,496 |
| 11/14/2025 | $111.95 | $116.12 | $111.04 | $115.01 | 523,949 |
| 11/13/2025 | $118.14 | $120.17 | $114.66 | $115.55 | 748,903 |
| 11/12/2025 | $122.32 | $123.01 | $118.57 | $119.18 | 596,713 |
| 11/11/2025 | $122.27 | $123.69 | $121.11 | $122.14 | 401,071 |
| 11/10/2025 | $122.00 | $125.57 | $120.21 | $122.39 | 639,073 |
| 11/7/2025 | $122.97 | $122.97 | $115.21 | $119.17 | 960,711 |
| 11/6/2025 | $124.28 | $125.60 | $120.75 | $124.98 | 640,120 |
| 11/5/2025 | $121.31 | $128.09 | $119.96 | $124.46 | 1.04M |