-
5 DAY PERFORMANCE
+3.79% -
1 MONTH PERFORMANCE
-38.08% -
3 MONTH PERFORMANCE
-47.16% -
6 MONTH PERFORMANCE
-32.78% -
YEAR-TO-DATE PERFORMANCE
+8.35% -
1 YEAR PERFORMANCE
+39.72%
TransMedics Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $86.55 | $85.50 (-1.21%) | $88.84 | $84.63 | 1.12 M | $2.86 B |
| 11/06/2024 | $84.62 | $86.35 (2.04%) | $87.20 | $83.13 | 1.51 M | $2.89 B |
| 11/05/2024 | $84.70 | $83.00 (-2.01%) | $84.88 | $82.60 | 1.15 M | $2.78 B |
| 11/04/2024 | $82.03 | $84.97 (3.58%) | $85.29 | $81.74 | 1.51 M | $2.84 B |
| 11/01/2024 | $82.76 | $82.40 (-0.43%) | $85.49 | $80.89 | 1.82 M | $2.76 B |
| 10/31/2024 | $81.61 | $81.97 (0.44%) | $83.00 | $79.90 | 2.32 M | $2.74 B |
| 10/30/2024 | $87.66 | $81.92 (-6.55%) | $89.42 | $81.55 | 4.53 M | $2.74 B |
| 10/29/2024 | $91.15 | $88.50 (-2.91%) | $96.43 | $85.50 | 11.70 M | $2.96 B |
| 10/28/2024 | $129.21 | $126.24 (-2.3%) | $134.21 | $126.12 | 4.54 M | $4.22 B |
| 10/25/2024 | $123.56 | $125.17 (1.3%) | $126.55 | $120.99 | 1.36 M | $4.19 B |
| 10/24/2024 | $120.91 | $122.00 (0.9%) | $123.94 | $119.07 | 1.30 M | $4.08 B |
| 10/23/2024 | $122.13 | $118.66 (-2.84%) | $123.33 | $116.58 | 1.38 M | $3.97 B |
| 10/22/2024 | $124.39 | $122.94 (-1.17%) | $126.03 | $121.65 | 1.10 M | $4.11 B |
| 10/21/2024 | $126.60 | $124.48 (-1.67%) | $128.00 | $121.87 | 1.19 M | $4.16 B |
| 10/18/2024 | $127.30 | $126.60 (-0.55%) | $131.87 | $126.53 | 944,511 | $4.23 B |
| 10/17/2024 | $130.16 | $127.15 (-2.31%) | $131.88 | $125.81 | 1.01 M | $4.25 B |
| 10/16/2024 | $131.40 | $129.97 (-1.09%) | $132.19 | $126.32 | 1.23 M | $4.35 B |
| 10/15/2024 | $134.50 | $131.84 (-1.98%) | $135.71 | $131.05 | 731,532 | $4.41 B |
| 10/14/2024 | $136.34 | $134.24 (-1.54%) | $136.34 | $133.52 | 687,413 | $4.49 B |
| 10/11/2024 | $135.70 | $135.19 (-0.38%) | $137.47 | $134.90 | 625,029 | $4.52 B |
| 10/10/2024 | $136.00 | $135.90 (-0.07%) | $136.36 | $133.50 | 579,068 | $4.54 B |
| 10/09/2024 | $138.53 | $137.18 (-0.97%) | $139.36 | $134.80 | 579,732 | $4.59 B |
| 10/08/2024 | $135.00 | $138.12 (2.31%) | $139.27 | $132.54 | 1.12 M | $4.62 B |
| 10/07/2024 | $137.98 | $134.11 (-2.8%) | $139.40 | $134.03 | 1.12 M | $4.48 B |
| 10/04/2024 | $146.02 | $138.97 (-4.83%) | $146.98 | $137.74 | 1.16 M | $4.65 B |
| 10/03/2024 | $143.48 | $143.80 (0.22%) | $145.07 | $141.72 | 755,003 | $4.81 B |
| 10/02/2024 | $143.66 | $143.62 (-0.03%) | $147.67 | $142.73 | 629,974 | $4.80 B |
| 10/01/2024 | $155.00 | $144.82 (-6.57%) | $155.99 | $144.34 | 1.54 M | $4.84 B |
| 09/30/2024 | $159.30 | $157.00 (-1.44%) | $159.57 | $152.67 | 7.66 M | $5.25 B |
| 09/27/2024 | $155.22 | $159.14 (2.53%) | $160.80 | $152.19 | 2.76 M | $5.32 B |
| 09/26/2024 | $150.10 | $144.56 (-3.69%) | $150.30 | $141.40 | 977,945 | $4.83 B |
| 09/25/2024 | $156.20 | $148.28 (-5.07%) | $158.08 | $147.64 | 1.05 M | $4.96 B |
| 09/24/2024 | $161.89 | $156.00 (-3.64%) | $163.00 | $155.61 | 924,500 | $5.22 B |
| 09/23/2024 | $165.25 | $159.50 (-3.48%) | $166.44 | $155.70 | 858,537 | $5.33 B |
| 09/20/2024 | $165.98 | $165.00 (-0.59%) | $169.29 | $161.87 | 1.18 M | $5.52 B |
| 09/19/2024 | $160.79 | $165.98 (3.23%) | $166.11 | $157.97 | 1.09 M | $5.55 B |
| 09/18/2024 | $154.34 | $155.96 (1.05%) | $160.57 | $152.59 | 835,748 | $5.22 B |
| 09/17/2024 | $152.44 | $156.08 (2.39%) | $156.95 | $152.30 | 822,000 | $5.22 B |
| 09/16/2024 | $151.40 | $151.21 (-0.13%) | $157.22 | $150.53 | 633,973 | $5.06 B |
| 09/13/2024 | $150.01 | $151.42 (0.94%) | $155.37 | $149.28 | 725,641 | $5.06 B |
| 09/12/2024 | $143.43 | $149.14 (3.98%) | $152.99 | $143.43 | 1.05 M | $4.99 B |
| 09/11/2024 | $135.78 | $143.81 (5.91%) | $145.21 | $134.87 | 1.05 M | $4.81 B |
| 09/10/2024 | $139.25 | $135.68 (-2.56%) | $140.63 | $133.36 | 689,409 | $4.54 B |
| 09/09/2024 | $141.63 | $139.31 (-1.64%) | $142.08 | $137.28 | 930,000 | $4.66 B |
| 09/06/2024 | $141.70 | $139.88 (-1.28%) | $144.00 | $135.95 | 1.54 M | $4.68 B |
| 09/05/2024 | $150.00 | $143.39 (-4.41%) | $150.60 | $140.01 | 1.66 M | $4.80 B |
| 09/04/2024 | $158.23 | $150.98 (-4.58%) | $160.96 | $150.24 | 1.05 M | $5.05 B |
| 09/03/2024 | $166.79 | $159.38 (-4.44%) | $166.79 | $156.38 | 785,348 | $5.33 B |
| 08/30/2024 | $167.79 | $168.06 (0.16%) | $170.43 | $166.47 | 528,328 | $5.62 B |
| 08/29/2024 | $169.90 | $166.65 (-1.91%) | $172.78 | $165.88 | 368,822 | $5.57 B |
| 08/28/2024 | $175.19 | $169.00 (-3.53%) | $176.32 | $168.40 | 554,520 | $5.65 B |
| 08/27/2024 | $168.99 | $176.11 (4.21%) | $177.00 | $167.09 | 612,100 | $5.89 B |
| 08/26/2024 | $176.01 | $170.17 (-3.32%) | $176.58 | $169.00 | 687,266 | $5.69 B |
| 08/23/2024 | $173.63 | $175.66 (1.17%) | $177.37 | $173.00 | 520,593 | $5.87 B |
| 08/22/2024 | $173.80 | $173.34 (-0.26%) | $176.01 | $171.18 | 570,172 | $5.80 B |
| 08/21/2024 | $169.26 | $172.95 (2.18%) | $173.59 | $168.00 | 728,800 | $5.78 B |
| 08/20/2024 | $163.40 | $166.18 (1.7%) | $168.01 | $162.60 | 700,638 | $5.56 B |
| 08/19/2024 | $171.16 | $167.07 (-2.39%) | $175.73 | $166.46 | 571,500 | $5.59 B |
| 08/16/2024 | $169.30 | $170.28 (0.58%) | $173.41 | $168.43 | 1.33 M | $5.69 B |
| 08/15/2024 | $165.00 | $169.95 (3%) | $172.31 | $164.35 | 772,669 | $5.68 B |
| 08/14/2024 | $162.88 | $163.08 (0.12%) | $166.02 | $160.82 | 387,400 | $5.45 B |
| 08/13/2024 | $164.24 | $161.99 (-1.37%) | $167.89 | $160.68 | 561,769 | $5.42 B |
| 08/12/2024 | $163.50 | $163.03 (-0.29%) | $167.00 | $159.63 | 841,431 | $5.45 B |
| 08/09/2024 | $161.85 | $162.89 (0.64%) | $166.72 | $160.44 | 743,332 | $5.45 B |
| 08/08/2024 | $148.48 | $161.85 (9%) | $161.97 | $148.39 | 1.01 M | $5.41 B |