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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$19.16$19.16140,100——
2021-12-30$19.45$19.45162,900——
2021-12-29$19.86$19.86172,600——
2021-12-28$19.72$19.72126,100——
2021-12-27$20.64$20.64155,400——
2021-12-23$21.02$21.0286,200——
2021-12-22$20.89$20.89155,600——
2021-12-21$20.98$20.98159,000——
2021-12-20$20.13$20.13177,100——
2021-12-17$20.67$20.67500,100——
2021-12-16$20.47$20.47206,300——
2021-12-15$21.83$21.83184,300——
2021-12-14$21.04$21.04185,000——
2021-12-13$21.64$21.64241,500——
2021-12-10$22.19$22.1997,600——
2021-12-09$22.75$22.75149,000——
2021-12-08$23.70$23.70129,800——
2021-12-07$23.58$23.58161,300——
2021-12-06$22.05$22.05154,600——
2021-12-03$21.65$21.65247,300——
2021-12-02$22.60$22.60202,300——
2021-12-01$22.54$22.54465,900——
2021-11-30$22.04$22.04223,900——
2021-11-29$21.80$21.80322,700——
2021-11-26$21.91$21.91125,600——
2021-11-24$23.10$23.10152,100——
2021-11-23$21.97$21.97307,000——
2021-11-22$21.99$21.99250,200——
2021-11-19$22.79$22.79279,500——
2021-11-18$23.00$23.00390,800——
2021-11-17$23.87$23.87299,200——
2021-11-16$24.74$24.74306,000——
2021-11-15$25.73$25.73198,200——
2021-11-12$26.82$26.82119,900——
2021-11-11$26.97$26.97268,200——
2021-11-10$28.19$28.19829,700——
2021-11-09$31.09$31.09189,000——
2021-11-08$32.05$32.05240,900——
2021-11-05$31.49$31.49263,400——
2021-11-04$31.10$31.10213,600——
2021-11-03$29.14$29.14105,400——
2021-11-02$27.62$27.62141,700——
2021-11-01$28.32$28.32128,200——
2021-10-29$27.43$27.43121,200——
2021-10-28$27.07$27.0774,800——
2021-10-27$26.60$26.60113,300——
2021-10-26$26.92$26.92141,900——
2021-10-25$27.03$27.03136,700——
2021-10-22$27.44$27.44140,200——
2021-10-21$28.22$28.22213,100——
2021-10-20$26.90$26.90130,800——
2021-10-19$27.07$27.07157,800——
2021-10-18$26.33$26.33162,000——
2021-10-15$26.55$26.55404,100——
2021-10-14$27.89$27.89149,200——
2021-10-13$27.98$27.9892,300——
2021-10-12$28.16$28.16230,700——
2021-10-11$26.75$26.75205,300——
2021-10-08$27.40$27.40264,600——
2021-10-07$30.55$30.55205,300——
2021-10-06$30.71$30.71239,500——
2021-10-05$31.00$31.00242,000——
2021-10-04$29.37$29.37311,700——
2021-10-01$32.68$32.68289,400——
2021-09-30$33.09$33.09304,200——
2021-09-29$31.79$31.79309,400——
2021-09-28$30.39$30.39113,400——
2021-09-27$31.21$31.21106,200——
2021-09-24$31.37$31.37120,800——
2021-09-23$31.36$31.36169,100——
2021-09-22$30.89$30.8994,500——
2021-09-21$30.08$30.08102,000——
2021-09-20$29.44$29.44211,900——
2021-09-17$31.70$31.70368,400——
2021-09-16$32.23$32.23143,300——
2021-09-15$31.66$31.66141,600——
2021-09-14$31.09$31.09141,000——
2021-09-13$30.85$30.85155,700——
2021-09-10$31.74$31.74212,300——
2021-09-09$32.10$32.10301,300——
2021-09-08$31.56$31.56323,000——
2021-09-07$31.80$31.80510,400——
2021-09-03$32.67$32.67135,500——
2021-09-02$33.60$33.60329,100——
2021-09-01$32.11$32.11347,700——
2021-08-31$32.68$32.68305,400——
2021-08-30$30.97$30.97180,500——
2021-08-27$31.89$31.89269,300——
2021-08-26$30.82$30.82299,700——
2021-08-25$28.63$28.63184,600——
2021-08-24$28.21$28.21156,200——
2021-08-23$28.09$28.09155,300——
2021-08-20$26.92$26.92161,800——
2021-08-19$25.92$25.92151,900——
2021-08-18$27.20$27.20171,900——
2021-08-17$27.39$27.39149,400——
2021-08-16$27.95$27.95148,100——
2021-08-13$29.06$29.06132,600——
2021-08-12$30.24$30.24116,200——
2021-08-11$29.81$29.81290,800——
2021-08-10$30.00$30.00315,300——
2021-08-09$32.04$32.04348,000——
2021-08-06$30.55$30.55302,400——
2021-08-05$28.16$28.16283,600——
2021-08-04$27.87$27.87307,000——
2021-08-03$27.92$27.92227,600——
2021-08-02$28.77$28.77203,800——
2021-07-30$28.52$28.52193,000——
2021-07-29$29.20$29.20327,600——
2021-07-28$29.25$29.25203,300——
2021-07-27$28.82$28.82168,100——
2021-07-26$28.90$28.90216,300——
2021-07-23$29.60$29.60203,600——
2021-07-22$29.97$29.97219,100——
2021-07-21$31.35$31.35342,300——
2021-07-20$31.10$31.10594,600——
2021-07-19$29.50$29.50427,700——
2021-07-16$27.22$27.22888,900——
2021-07-15$31.04$31.041,402,200——
2021-07-14$31.69$31.690——
2021-07-13$31.69$31.69221,500——
2021-07-12$33.45$33.45696,900——
2021-07-09$34.51$34.51361,700——
2021-07-08$32.68$32.68270,900——
2021-07-07$32.67$32.67280,500——
2021-07-06$33.86$33.86243,500——
2021-07-02$33.98$33.98285,200——
2021-07-01$33.99$33.99288,600——
2021-06-30$33.18$33.18763,200——
2021-06-29$32.90$32.90396,700——
2021-06-28$32.84$32.84447,300——
2021-06-25$33.78$33.781,153,700——
2021-06-24$30.59$30.59270,400——
2021-06-23$30.42$30.42241,000——
2021-06-22$29.19$29.19207,200——
2021-06-21$28.94$28.94280,100——
2021-06-18$29.78$29.78884,100——
2021-06-17$29.98$29.98409,600——
2021-06-16$29.57$29.57303,700——
2021-06-15$28.51$28.51220,800——
2021-06-14$28.61$28.61258,400——
2021-06-11$28.31$28.31295,300——
2021-06-10$26.76$26.76268,000——
2021-06-09$26.46$26.46433,800——
2021-06-08$26.43$26.43226,900——
2021-06-07$26.61$26.61265,700——
2021-06-04$26.15$26.15202,500——
2021-06-03$25.33$25.33227,400——
2021-06-02$25.42$25.42269,600——
2021-06-01$25.92$25.92146,300——
2021-05-28$25.64$25.64199,000——
2021-05-27$26.26$26.26437,000——
2021-05-26$25.87$25.87316,900——
2021-05-25$25.35$25.35197,700——
2021-05-24$24.92$24.92165,100——
2021-05-21$24.49$24.49325,000——
2021-05-20$23.89$23.89210,500——
2021-05-19$23.29$23.29243,900——
2021-05-18$23.32$23.32287,200——
2021-05-17$22.74$22.74311,600——
2021-05-14$22.24$22.24206,100——
2021-05-13$21.63$21.63429,000——
2021-05-12$22.51$22.51315,700——
2021-05-11$23.35$23.35450,700——
2021-05-10$23.13$23.13386,400——
2021-05-07$24.24$24.24294,400——
2021-05-06$22.75$22.75718,200——
2021-05-05$24.96$24.961,454,000——
2021-05-04$28.07$28.07554,000——
2021-05-03$28.56$28.56283,000——
2021-04-30$28.71$28.71364,400——
2021-04-29$28.82$28.82252,500——
2021-04-28$29.74$29.74223,700——
2021-04-27$29.26$29.26422,300——
2021-04-26$29.53$29.53424,600——
2021-04-23$28.78$28.78290,700——
2021-04-22$28.12$28.12483,600——
2021-04-21$28.36$28.36702,500——
2021-04-20$25.04$25.04589,400——
2021-04-19$26.01$26.01651,400——
2021-04-16$27.03$27.03645,800——
2021-04-15$27.59$27.59464,200——
2021-04-14$29.13$29.13391,900——
2021-04-13$28.94$28.94580,600——
2021-04-12$28.61$28.611,029,100——
2021-04-09$31.76$31.76755,300——
2021-04-08$31.97$31.97878,900——
2021-04-07$33.50$33.502,812,400——
2021-04-06$34.52$34.521,000——
2021-04-05$34.52$34.523,693,300——
2021-04-01$40.07$40.07904,600——
2021-03-31$41.49$41.491,258,200——
2021-03-30$40.78$40.78483,400——
2021-03-29$39.83$39.83464,700——
2021-03-26$39.76$39.76630,100——
2021-03-25$41.47$41.47790,100——
2021-03-24$42.83$42.83685,400——
2021-03-23$45.52$45.52630,400——
2021-03-22$47.82$47.82706,100——
2021-03-19$44.29$44.291,022,000——
2021-03-18$41.81$41.81841,100——
2021-03-17$45.40$45.40725,200——
2021-03-16$42.79$42.791,009,300——
2021-03-15$42.94$42.941,681,500——
2021-03-12$36.22$36.22584,000——
2021-03-11$37.26$37.26459,300——
2021-03-10$33.58$33.58454,400——
2021-03-09$34.15$34.15422,900——
2021-03-08$31.64$31.64601,300——
2021-03-05$31.78$31.781,220,400——
2021-03-04$32.02$32.021,562,600——
2021-03-03$37.46$37.461,039,400——
2021-03-02$39.69$39.691,899,400——
2021-03-01$36.22$36.22791,900——
2021-02-26$35.89$35.89961,800——
2021-02-25$36.88$36.881,213,500——
2021-02-24$38.46$38.461,077,000——
2021-02-23$36.82$36.821,836,200——
2021-02-22$38.69$38.691,417,700——
2021-02-19$35.43$35.431,385,800——
2021-02-18$33.27$33.27881,700——
2021-02-17$31.49$31.49741,200——
2021-02-16$28.74$28.742,207,300——
2021-02-12$30.66$30.663,211,700——
2021-02-11$29.95$29.952,886,000——
2021-02-10$30.02$30.021,628,100——
2021-02-09$32.17$32.172,546,900——
2021-02-08$26.00$26.00656,100——
2021-02-05$22.69$22.69136,200——
2021-02-04$22.79$22.79131,500——
2021-02-03$21.77$21.7768,000——
2021-02-02$21.50$21.50177,200——
2021-02-01$21.85$21.8588,500——
2021-01-29$22.78$22.78189,700——
2021-01-28$23.38$23.3898,400——
2021-01-27$22.90$22.90157,600——
2021-01-26$23.64$23.64242,200——
2021-01-25$23.34$23.34240,700——
2021-01-22$23.77$23.77153,000——
2021-01-21$24.00$24.00170,900——
2021-01-20$23.50$23.50234,300——
2021-01-19$22.89$22.89334,700——
2021-01-15$19.44$19.44145,700——
2021-01-14$19.10$19.10147,600——
2021-01-13$17.98$17.9858,300——
2021-01-12$18.50$18.5053,600——
2021-01-11$18.10$18.1086,500——
2021-01-08$18.76$18.7677,300——
2021-01-07$17.75$17.75110,600——
2021-01-06$18.12$18.12155,300——
2021-01-05$18.55$18.5571,400——
2021-01-04$19.00$19.00104,700——