Skip to main content
TMDX logo

TransMedics Group, Inc.

TMDXNASDAQHealthcareMedical Devices

$70.78Today:- (-)1Y −34.95%

As of Oct 16, 2026 close

Market cap
$3.12B
P/E (TTM)
20.53
Forward P/E
10.00
Dividend yield
-
52-week range
$60.11$156.00
Volume (live)
-
Avg. volume (3M)
791.99K

TransMedics Group (TMDX) Historical Stock Prices

Analyze TransMedics Group (TMDX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

TransMedics Group (TMDX) Interactive Price Chart

Interactive historical price chart showing TransMedics Group stock price movements and trends across multiple time periods.

Loading chart...

TMDX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TMDX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202676.5276.5270.0370.7870.781.07M
Oct 15, 202674.4177.3474.4176.5276.521.13M
Oct 14, 202678.2078.3674.8475.5275.52892.07K
Oct 13, 202678.1780.4277.8679.1479.141.03M
Oct 12, 202677.6978.5077.1478.1778.17491.98K
Oct 9, 202679.1381.3476.8677.8777.87733.74K
Oct 8, 202680.2580.2877.5079.0079.00949.60K
Oct 7, 202680.9683.9080.5681.0781.07962.66K
Oct 6, 202683.8784.0580.0880.2880.28570.85K
Oct 5, 202679.5083.4077.3782.9982.99995.11K
Oct 2, 202679.8180.8577.1479.8079.801.22M
Oct 1, 202683.9284.2478.0278.6478.64880.64K
Sep 30, 202684.8784.8781.5583.4583.45566.80K
Sep 29, 202682.5684.2281.7584.0784.07440.20K
Sep 28, 202686.3886.3882.7082.7382.73422.56K
Sep 25, 202683.5085.6981.8085.2985.29696.74K
Sep 24, 202686.0986.0982.5383.9083.90623.71K
Sep 23, 202688.2289.1985.0787.0087.00615.60K
Sep 22, 202688.1589.8086.5088.0788.07750.86K
Sep 21, 202687.3589.5386.7587.2987.29591.04K
Sep 18, 202687.1887.9885.0186.4286.421.44M
Sep 17, 202688.0089.4185.4786.6686.66690.58K
Sep 16, 202688.1788.2886.2987.5687.56464.75K
Sep 15, 202686.3990.6785.4788.0988.09942.86K
Sep 14, 202682.6188.4980.5885.8685.86943.38K
Sep 11, 202685.3686.0079.2382.1882.181.25M
Sep 10, 202685.2787.5583.6985.0485.04591.86K
Sep 9, 202687.4787.7184.8786.4086.40665.15K
Sep 8, 202689.1489.5586.1588.2788.27594.55K
Sep 4, 202684.6390.1183.6189.9889.98542.80K
Sep 3, 202685.7287.5584.6086.9886.98574.88K
Sep 2, 202682.2385.5282.2384.2984.29589.84K
Sep 1, 202685.8486.0081.3482.2482.24883.99K
Aug 31, 202687.6488.0082.5584.8784.871.19M
Aug 28, 202691.9093.4588.3788.4388.43631.16K
Aug 27, 202691.5994.2491.1391.7591.75418.39K
Aug 26, 202692.2693.1690.2492.2292.22448.87K
Aug 25, 202693.6294.3391.5093.6093.60405.44K
Aug 24, 202694.0794.5292.0493.6093.60770.37K
Aug 21, 202691.1195.1890.4494.7794.77628.72K
Aug 20, 202692.8894.3090.6490.8590.85589.60K
Aug 19, 202690.1594.9990.1593.9793.97703.33K
Aug 18, 202688.4592.5088.4590.6990.69778.30K
Aug 17, 202687.2589.2586.8088.3588.35514.25K
Aug 14, 202690.0990.0987.8288.5888.58434.04K
Aug 13, 202687.0290.0586.9889.6489.64710.23K
Aug 12, 202688.0288.1586.1287.0287.02696.21K
Aug 11, 202687.8289.6585.8189.3689.36876.74K
Aug 10, 202682.6288.5081.7788.4188.411.36M
Aug 7, 202681.0083.9879.5183.8983.89772.37K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.