NASDAQ:TMDX | Historical Stock Price | TransMedics Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-05-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.17$19.52$34.11$59.61$104.16$182.012019-05-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$19.90$19.90178,400——
2020-12-30$18.97$18.9756,900——
2020-12-29$18.83$18.8359,400——
2020-12-28$18.99$18.9993,200——
2020-12-24$18.77$18.7729,700——
2020-12-23$18.84$18.84108,900——
2020-12-22$18.75$18.7559,200——
2020-12-21$18.30$18.30135,200——
2020-12-18$18.67$18.67294,000——
2020-12-17$18.53$18.53113,000——
2020-12-16$17.87$17.87110,600——
2020-12-15$17.90$17.90217,400——
2020-12-14$15.39$15.3934,200——
2020-12-11$15.13$15.1343,900——
2020-12-10$15.81$15.8171,800——
2020-12-09$15.39$15.3969,800——
2020-12-08$15.21$15.2144,900——
2020-12-07$15.07$15.0750,200——
2020-12-04$15.21$15.2176,400——
2020-12-03$14.78$14.7827,500——
2020-12-02$15.14$15.1451,400——
2020-12-01$14.87$14.8745,400——
2020-11-30$14.87$14.8780,700——
2020-11-27$14.79$14.7930,200——
2020-11-25$14.60$14.6063,900——
2020-11-24$14.51$14.51123,200——
2020-11-23$14.16$14.1689,600——
2020-11-20$14.78$14.7882,900——
2020-11-19$14.23$14.2323,800——
2020-11-18$14.19$14.1948,800——
2020-11-17$14.55$14.5549,600——
2020-11-16$14.24$14.2463,700——
2020-11-13$14.33$14.3379,000——
2020-11-12$13.94$13.9453,000——
2020-11-11$14.02$14.0255,600——
2020-11-10$14.33$14.3358,300——
2020-11-09$13.93$13.93119,600——
2020-11-06$12.81$12.8167,100——
2020-11-05$13.19$13.1993,100——
2020-11-04$12.57$12.5730,700——
2020-11-03$12.59$12.5993,200——
2020-11-02$11.91$11.9191,300——
2020-10-30$11.98$11.98134,700——
2020-10-29$12.39$12.3979,400——
2020-10-28$12.65$12.65102,600——
2020-10-27$13.05$13.0528,700——
2020-10-26$12.82$12.8246,100——
2020-10-23$13.25$13.2539,400——
2020-10-22$13.03$13.0348,300——
2020-10-21$12.95$12.9544,300——
2020-10-20$12.93$12.9352,500——
2020-10-19$13.31$13.31125,000——
2020-10-16$13.52$13.5293,200——
2020-10-15$13.33$13.3375,500——
2020-10-14$13.02$13.0265,100——
2020-10-13$13.01$13.01104,400——
2020-10-12$13.46$13.46128,200——
2020-10-09$13.39$13.3971,600——
2020-10-08$13.88$13.88214,600——
2020-10-07$14.16$14.16165,400——
2020-10-06$13.94$13.94208,000——
2020-10-05$14.25$14.25170,300——
2020-10-02$13.93$13.93191,600——
2020-10-01$13.95$13.95175,500——
2020-09-30$13.78$13.78419,300——
2020-09-29$13.80$13.801,756,600——
2020-09-28$14.53$14.53106,200——
2020-09-25$14.35$14.3582,700——
2020-09-24$14.23$14.2399,100——
2020-09-23$14.29$14.29174,200——
2020-09-22$14.31$14.31180,300——
2020-09-21$14.11$14.11220,000——
2020-09-18$15.74$15.741,307,700——
2020-09-17$16.48$16.48217,800——
2020-09-16$17.11$17.11192,100——
2020-09-15$17.24$17.24202,400——
2020-09-14$16.85$16.85209,200——
2020-09-11$16.61$16.61106,100——
2020-09-10$16.81$16.81130,700——
2020-09-09$16.97$16.97190,100——
2020-09-08$16.86$16.86158,100——
2020-09-04$16.37$16.37132,000——
2020-09-03$17.03$17.0387,700——
2020-09-02$17.68$17.6894,300——
2020-09-01$17.47$17.47121,700——
2020-08-31$17.83$17.83160,500——
2020-08-28$17.78$17.7894,900——
2020-08-27$17.87$17.87126,700——
2020-08-26$17.85$17.85145,900——
2020-08-25$18.15$18.15130,300——
2020-08-24$17.90$17.90130,200——
2020-08-21$17.70$17.70117,900——
2020-08-20$17.89$17.89117,500——
2020-08-19$18.17$18.17128,100——
2020-08-18$18.05$18.0589,100——
2020-08-17$18.43$18.4391,200——
2020-08-14$18.40$18.40285,600——
2020-08-13$18.32$18.32200,900——
2020-08-12$17.69$17.6996,200——
2020-08-11$17.58$17.58118,300——
2020-08-10$17.98$17.98144,100——
2020-08-07$18.05$18.0590,600——
2020-08-06$18.60$18.60205,300——
2020-08-05$18.12$18.12112,100——
2020-08-04$18.58$18.58136,700——
2020-08-03$18.84$18.84251,100——
2020-07-31$18.06$18.0690,300——
2020-07-30$18.27$18.27136,100——
2020-07-29$18.41$18.41173,800——
2020-07-28$17.69$17.6975,100——
2020-07-27$17.43$17.4350,700——
2020-07-24$17.33$17.3356,000——
2020-07-23$17.57$17.5770,200——
2020-07-22$17.78$17.78118,400——
2020-07-21$17.99$17.99246,300——
2020-07-20$17.64$17.64182,600——
2020-07-17$17.44$17.44244,400——
2020-07-16$16.96$16.96138,000——
2020-07-15$17.25$17.25136,300——
2020-07-14$16.63$16.63121,700——
2020-07-13$17.35$17.35107,900——
2020-07-10$16.84$16.8496,200——
2020-07-09$17.51$17.51116,700——
2020-07-08$17.26$17.2671,300——
2020-07-07$17.16$17.16161,200——
2020-07-06$17.43$17.4385,300——
2020-07-02$17.42$17.42137,500——
2020-07-01$16.61$16.61246,200——
2020-06-30$17.92$17.92670,500——
2020-06-29$17.25$17.25138,100——
2020-06-26$16.78$16.78889,800——
2020-06-25$17.32$17.32154,100——
2020-06-24$16.80$16.80194,500——
2020-06-23$16.94$16.94167,000——
2020-06-22$16.88$16.88107,500——
2020-06-19$17.01$17.01200,200——
2020-06-18$16.83$16.8390,800——
2020-06-17$16.50$16.50148,100——
2020-06-16$16.32$16.32163,400——
2020-06-15$15.62$15.62210,500——
2020-06-12$14.99$14.99254,000——
2020-06-11$14.28$14.28224,800——
2020-06-10$14.64$14.64129,300——
2020-06-09$14.81$14.8189,400——
2020-06-08$15.86$15.86339,900——
2020-06-05$15.00$15.00301,200——
2020-06-04$14.20$14.20100,900——
2020-06-03$14.08$14.08229,100——
2020-06-02$13.52$13.52180,700——
2020-06-01$13.08$13.08290,700——
2020-05-29$13.21$13.21351,800——
2020-05-28$13.83$13.83516,900——
2020-05-27$13.98$13.981,597,000——
2020-05-26$15.95$15.95355,900——
2020-05-22$16.00$16.0039,200——
2020-05-21$15.47$15.4796,800——
2020-05-20$16.47$16.4765,300——
2020-05-19$15.87$15.8764,800——
2020-05-18$16.53$16.53118,500——
2020-05-15$14.44$14.4497,000——
2020-05-14$15.33$15.3357,800——
2020-05-13$15.33$15.33100,700——
2020-05-12$16.04$16.0456,500——
2020-05-11$16.89$16.8973,800——
2020-05-08$16.58$16.5855,000——
2020-05-07$15.70$15.7097,900——
2020-05-06$16.86$16.86121,800——
2020-05-05$16.99$16.9969,300——
2020-05-04$16.79$16.7974,600——
2020-05-01$16.59$16.5959,600——
2020-04-30$18.09$18.0990,400——
2020-04-29$18.26$18.26197,500——
2020-04-28$17.87$17.8787,700——
2020-04-27$17.40$17.40133,100——
2020-04-24$17.78$17.7850,900——
2020-04-23$17.19$17.1970,500——
2020-04-22$17.36$17.3698,900——
2020-04-21$16.07$16.0782,700——
2020-04-20$16.21$16.2190,200——
2020-04-17$16.58$16.58101,700——
2020-04-16$15.69$15.6980,700——
2020-04-15$15.04$15.04115,400——
2020-04-14$14.14$14.14107,100——
2020-04-13$14.51$14.51107,000——
2020-04-09$15.05$15.05115,600——
2020-04-08$15.17$15.17138,500——
2020-04-07$13.61$13.61313,300——
2020-04-06$12.16$12.16329,200——
2020-04-03$11.88$11.8868,800——
2020-04-02$12.16$12.16109,700——
2020-04-01$11.66$11.6675,200——
2020-03-31$12.08$12.08103,600——
2020-03-30$11.99$11.99111,000——
2020-03-27$11.76$11.76145,800——
2020-03-26$12.89$12.89154,500——
2020-03-25$13.04$13.04140,000——
2020-03-24$13.78$13.7888,600——
2020-03-23$13.73$13.73122,800——
2020-03-20$13.74$13.74117,900——
2020-03-19$14.42$14.42186,900——
2020-03-18$14.20$14.20194,800——
2020-03-17$12.68$12.68190,200——
2020-03-16$10.50$10.50151,400——
2020-03-13$12.83$12.83127,400——
2020-03-12$11.94$11.94157,700——
2020-03-11$13.62$13.62144,700——
2020-03-10$14.68$14.68129,700——
2020-03-09$13.83$13.83163,000——
2020-03-06$15.51$15.5178,000——
2020-03-05$15.36$15.36167,200——
2020-03-04$16.06$16.06226,800——
2020-03-03$15.53$15.53468,000——
2020-03-02$14.96$14.96188,000——
2020-02-28$15.70$15.70199,800——
2020-02-27$16.14$16.14130,300——
2020-02-26$16.67$16.67158,600——
2020-02-25$16.93$16.93138,200——
2020-02-24$17.43$17.43115,100——
2020-02-21$18.51$18.51114,400——
2020-02-20$19.08$19.08135,200——
2020-02-19$20.07$20.07191,100——
2020-02-18$19.70$19.70155,500——
2020-02-14$19.19$19.19201,600——
2020-02-13$19.09$19.0985,300——
2020-02-12$18.83$18.8380,500——
2020-02-11$18.34$18.3475,000——
2020-02-10$18.06$18.06102,200——
2020-02-07$17.49$17.49120,400——
2020-02-06$17.44$17.4482,000——
2020-02-05$17.82$17.8256,300——
2020-02-04$17.30$17.30101,700——
2020-02-03$17.76$17.76122,600——
2020-01-31$17.51$17.51158,600——
2020-01-30$17.86$17.8699,900——
2020-01-29$18.80$18.8088,500——
2020-01-28$20.03$20.03111,700——
2020-01-27$19.75$19.75122,900——
2020-01-24$19.95$19.95116,400——
2020-01-23$20.00$20.00164,400——
2020-01-22$19.59$19.59172,500——
2020-01-21$20.20$20.20340,500——
2020-01-17$19.71$19.71416,800——
2020-01-16$19.20$19.20192,400——
2020-01-15$18.90$18.9079,500——
2020-01-14$19.43$19.43163,500——
2020-01-13$19.06$19.06124,000——
2020-01-10$18.72$18.72137,700——
2020-01-09$17.96$17.96127,800——
2020-01-08$17.81$17.81116,500——
2020-01-07$17.98$17.98402,200——
2020-01-06$17.81$17.81195,600——
2020-01-03$18.84$18.84113,000——
2020-01-02$19.07$19.0798,300——