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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$78.93$78.93321,400——
2023-12-28$81.08$81.08194,800——
2023-12-27$80.54$80.54221,200——
2023-12-26$80.69$80.69328,700——
2023-12-22$78.59$78.59372,200——
2023-12-21$78.81$78.81416,200——
2023-12-20$77.23$77.23408,400——
2023-12-19$78.23$78.23420,600——
2023-12-18$76.87$76.87335,600——
2023-12-15$77.50$77.50646,800——
2023-12-14$79.00$79.00730,400——
2023-12-13$76.49$76.49376,800——
2023-12-12$73.19$73.19248,400——
2023-12-11$71.93$71.93584,100——
2023-12-08$72.90$72.90579,100——
2023-12-07$75.11$75.11669,400——
2023-12-06$73.94$73.94368,600——
2023-12-05$73.22$73.22453,200——
2023-12-04$74.71$74.71436,800——
2023-12-01$74.66$74.66493,800——
2023-11-30$75.68$75.68785,900——
2023-11-29$72.85$72.85692,200——
2023-11-28$70.30$70.30449,900——
2023-11-27$70.30$70.30378,300——
2023-11-24$70.34$70.34167,700——
2023-11-22$68.95$68.95385,200——
2023-11-21$67.89$67.89578,300——
2023-11-20$69.84$69.84547,700——
2023-11-17$68.70$68.70717,600——
2023-11-16$66.75$66.75513,200——
2023-11-15$65.59$65.59804,500——
2023-11-14$64.81$64.811,022,400——
2023-11-13$59.65$59.65777,900——
2023-11-10$57.37$57.371,078,100——
2023-11-09$58.26$58.261,789,600——
2023-11-08$61.21$61.211,778,800——
2023-11-07$60.76$60.768,551,100——
2023-11-06$40.19$40.191,510,600——
2023-11-03$42.62$42.621,872,600——
2023-11-02$39.59$39.59924,000——
2023-11-01$38.05$38.05440,600——
2023-10-31$37.48$37.48394,000——
2023-10-30$36.74$36.74362,300——
2023-10-27$37.97$37.97433,500——
2023-10-26$38.36$38.36581,800——
2023-10-25$39.86$39.86645,100——
2023-10-24$41.70$41.70323,700——
2023-10-23$41.31$41.31731,500——
2023-10-20$41.37$41.37644,900——
2023-10-19$41.14$41.14527,300——
2023-10-18$42.19$42.19647,400——
2023-10-17$43.45$43.45776,300——
2023-10-16$43.82$43.82554,000——
2023-10-13$42.75$42.751,228,200——
2023-10-12$44.15$44.151,107,700——
2023-10-11$45.13$45.131,714,600——
2023-10-10$52.09$52.091,062,800——
2023-10-09$48.05$48.051,145,100——
2023-10-06$51.83$51.83618,400——
2023-10-05$51.04$51.04574,200——
2023-10-04$52.52$52.52520,100——
2023-10-03$51.67$51.67971,000——
2023-10-02$52.78$52.781,490,400——
2023-09-29$54.75$54.75581,600——
2023-09-28$56.77$56.77671,200——
2023-09-27$56.91$56.91454,100——
2023-09-26$54.87$54.87813,300——
2023-09-25$53.47$53.47584,300——
2023-09-22$55.37$55.37598,900——
2023-09-21$57.06$57.06589,500——
2023-09-20$57.47$57.47395,100——
2023-09-19$58.53$58.53653,100——
2023-09-18$58.93$58.93651,000——
2023-09-15$59.54$59.54883,300——
2023-09-14$59.13$59.13626,800——
2023-09-13$59.00$59.00872,000——
2023-09-12$57.68$57.68857,900——
2023-09-11$59.53$59.531,690,500——
2023-09-08$58.57$58.57865,300——
2023-09-07$63.18$63.18455,300——
2023-09-06$64.99$64.99497,800——
2023-09-05$64.10$64.10769,400——
2023-09-01$69.12$69.12540,200——
2023-08-31$65.63$65.63920,900——
2023-08-30$65.35$65.35520,400——
2023-08-29$64.27$64.27663,100——
2023-08-28$61.08$61.08586,200——
2023-08-25$62.51$62.51673,400——
2023-08-24$62.35$62.35897,600——
2023-08-23$65.54$65.54434,500——
2023-08-22$65.64$65.64433,800——
2023-08-21$65.30$65.30553,500——
2023-08-18$65.42$65.42797,600——
2023-08-17$63.00$63.00636,800——
2023-08-16$63.45$63.45589,200——
2023-08-15$62.99$62.99975,200——
2023-08-14$62.60$62.601,399,600——
2023-08-11$64.60$64.60917,000——
2023-08-10$64.54$64.541,121,500——
2023-08-09$64.71$64.711,070,200——
2023-08-08$66.31$66.311,645,900——
2023-08-07$68.51$68.512,350,500——
2023-08-04$80.26$80.262,620,000——
2023-08-03$87.53$87.53809,400——
2023-08-02$88.06$88.06833,100——
2023-08-01$93.88$93.88441,200——
2023-07-31$93.18$93.18263,800——
2023-07-28$91.30$91.30296,600——
2023-07-27$89.52$89.52295,300——
2023-07-26$91.44$91.44152,200——
2023-07-25$90.93$90.93305,900——
2023-07-24$91.70$91.70352,900——
2023-07-21$90.61$90.61316,800——
2023-07-20$90.32$90.32450,500——
2023-07-19$92.11$92.11667,700——
2023-07-18$96.07$96.07396,000——
2023-07-17$94.04$94.04515,300——
2023-07-14$91.51$91.51497,400——
2023-07-13$90.16$90.16646,800——
2023-07-12$88.77$88.77467,400——
2023-07-11$86.77$86.77534,000——
2023-07-10$86.45$86.45358,100——
2023-07-07$81.54$81.54260,400——
2023-07-06$81.67$81.67298,800——
2023-07-05$81.82$81.82505,700——
2023-07-03$82.62$82.62166,100——
2023-06-30$83.98$83.98502,800——
2023-06-29$84.59$84.59446,800——
2023-06-28$85.87$85.87566,600——
2023-06-27$81.60$81.60431,100——
2023-06-26$79.99$79.99306,800——
2023-06-23$80.07$80.07488,700——
2023-06-22$81.28$81.28315,100——
2023-06-21$81.23$81.23442,100——
2023-06-20$80.35$80.35378,400——
2023-06-16$78.63$78.63458,700——
2023-06-15$79.64$79.64488,800——
2023-06-14$81.76$81.76422,400——
2023-06-13$83.92$83.92297,200——
2023-06-12$81.96$81.96612,500——
2023-06-09$79.35$79.351,601,100——
2023-06-08$80.01$80.011,280,800——
2023-06-07$79.34$79.34525,200——
2023-06-06$79.40$79.401,129,500——
2023-06-05$74.76$74.76260,200——
2023-06-02$74.09$74.09360,300——
2023-06-01$72.23$72.23296,100——
2023-05-31$72.66$72.66736,100——
2023-05-30$72.33$72.33338,200——
2023-05-26$70.68$70.68310,600——
2023-05-25$71.33$71.33415,700——
2023-05-24$71.60$71.60590,700——
2023-05-23$71.39$71.39604,400——
2023-05-22$74.43$74.43445,300——
2023-05-19$72.44$72.44585,400——
2023-05-18$73.48$73.48475,200——
2023-05-17$75.36$75.36394,100——
2023-05-16$74.86$74.86465,200——
2023-05-15$74.96$74.96607,100——
2023-05-12$75.68$75.68554,900——
2023-05-11$77.07$77.07598,500——
2023-05-10$78.28$78.281,017,800——
2023-05-09$75.46$75.462,805,200——
2023-05-08$70.94$70.942,551,700——
2023-05-05$74.02$74.02464,100——
2023-05-04$73.39$73.39276,900——
2023-05-03$73.02$73.02719,500——
2023-05-02$73.82$73.821,124,200——
2023-05-01$77.85$77.85913,500——
2023-04-28$79.10$79.10460,000——
2023-04-27$78.60$78.60392,500——
2023-04-26$80.28$80.28496,200——
2023-04-25$83.11$83.11511,500——
2023-04-24$86.02$86.02772,500——
2023-04-21$88.73$88.732,077,100——
2023-04-20$79.05$79.05811,500——
2023-04-19$72.62$72.62395,000——
2023-04-18$71.19$71.19371,300——
2023-04-17$69.64$69.64636,300——
2023-04-14$66.23$66.23625,900——
2023-04-13$70.27$70.27327,100——
2023-04-12$70.08$70.08424,900——
2023-04-11$71.36$71.36339,100——
2023-04-10$72.73$72.73434,300——
2023-04-06$73.15$73.15389,800——
2023-04-05$72.52$72.52670,600——
2023-04-04$77.22$77.22397,600——
2023-04-03$75.18$75.18524,100——
2023-03-31$75.73$75.73544,500——
2023-03-30$73.77$73.77255,300——
2023-03-29$73.62$73.62224,300——
2023-03-28$74.69$74.69228,100——
2023-03-27$75.87$75.87210,500——
2023-03-24$74.71$74.71261,800——
2023-03-23$73.81$73.81326,600——
2023-03-22$74.31$74.31366,100——
2023-03-21$75.59$75.59335,800——
2023-03-20$75.04$75.04276,500——
2023-03-17$73.29$73.29530,400——
2023-03-16$76.10$76.10344,000——
2023-03-15$74.73$74.73368,500——
2023-03-14$75.91$75.91553,700——
2023-03-13$73.01$73.01595,300——
2023-03-10$71.52$71.52803,300——
2023-03-09$77.27$77.27836,500——
2023-03-08$82.19$82.19442,200——
2023-03-07$80.16$80.16591,400——
2023-03-06$80.94$80.94407,700——
2023-03-03$82.33$82.33420,400——
2023-03-02$80.05$80.05400,600——
2023-03-01$81.34$81.34374,400——
2023-02-28$80.07$80.07786,400——
2023-02-27$77.96$77.96921,200——
2023-02-24$78.61$78.61737,100——
2023-02-23$77.80$77.802,209,600——
2023-02-22$64.54$64.54706,600——
2023-02-21$64.74$64.74606,100——
2023-02-17$66.10$66.10309,400——
2023-02-16$65.85$65.85255,400——
2023-02-15$67.34$67.34290,900——
2023-02-14$67.93$67.93499,100——
2023-02-13$68.05$68.05431,800——
2023-02-10$63.68$63.68435,700——
2023-02-09$64.35$64.35326,200——
2023-02-08$65.19$65.19250,900——
2023-02-07$67.85$67.85347,000——
2023-02-06$66.08$66.08280,500——
2023-02-03$69.36$69.36297,200——
2023-02-02$67.87$67.87279,500——
2023-02-01$65.34$65.34511,000——
2023-01-31$63.02$63.02315,800——
2023-01-30$61.97$61.97514,500——
2023-01-27$69.07$69.07305,400——
2023-01-26$66.13$66.13329,100——
2023-01-25$66.97$66.97250,700——
2023-01-24$67.43$67.43389,400——
2023-01-23$66.06$66.06572,300——
2023-01-20$64.33$64.33537,600——
2023-01-19$61.19$61.19304,900——
2023-01-18$62.62$62.62426,600——
2023-01-17$64.49$64.49352,800——
2023-01-13$60.90$60.90286,700——
2023-01-12$59.62$59.62272,600——
2023-01-11$57.80$57.80265,400——
2023-01-10$56.19$56.19210,700——
2023-01-09$53.63$53.63216,400——
2023-01-06$55.63$55.63218,100——
2023-01-05$54.63$54.63236,600——
2023-01-04$54.05$54.05398,500——
2023-01-03$57.11$57.11390,700——