5 DAY PERFORMANCE
-17.42%
1 MONTH PERFORMANCE
-2.92%
3 MONTH PERFORMANCE
+9.58%
6 MONTH PERFORMANCE
-16.80%
YEAR-TO-DATE PERFORMANCE
+85.55%
1 YEAR PERFORMANCE
+69.48%
TransMedics Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $139.70 | $136.51 (-2.28%) | $141.90 | $136.25 | 462.72 K | $4.66 B |
| 12/04/2025 | $139.62 | $138.63 (-0.71%) | $139.75 | $133.50 | 645.50 K | $4.73 B |
| 12/03/2025 | $141.77 | $140.10 (-1.18%) | $143.23 | $137.76 | 822.64 K | $4.78 B |
| 12/02/2025 | $154.06 | $141.77 (-7.98%) | $156.00 | $141.00 | 1.10 M | $4.84 B |
| 12/01/2025 | $144.16 | $150.42 (4.34%) | $151.85 | $142.01 | 1.09 M | $5.13 B |
| 11/28/2025 | $147.50 | $146.31 (-0.81%) | $148.59 | $143.28 | 260.90 K | $4.99 B |
| 11/26/2025 | $146.90 | $145.75 (-0.78%) | $148.50 | $144.48 | 853.00 K | $4.97 B |
| 11/25/2025 | $142.61 | $146.00 (2.38%) | $147.68 | $139.00 | 1.18 M | $4.98 B |
| 11/24/2025 | $133.14 | $140.21 (5.31%) | $141.50 | $133.14 | 1.09 M | $4.78 B |
| 11/21/2025 | $123.39 | $130.93 (6.11%) | $133.60 | $123.18 | 910.34 K | $4.47 B |
| 11/20/2025 | $134.91 | $123.82 (-8.22%) | $137.35 | $123.42 | 1.10 M | $4.22 B |
| 11/19/2025 | $120.66 | $133.47 (10.62%) | $134.14 | $119.57 | 1.69 M | $4.55 B |
| 11/18/2025 | $111.82 | $117.07 (4.7%) | $118.98 | $111.50 | 1.23 M | $3.99 B |
| 11/17/2025 | $114.46 | $113.40 (-0.93%) | $116.50 | $112.53 | 437.50 K | $3.87 B |
| 11/14/2025 | $111.95 | $115.01 (2.73%) | $116.12 | $111.04 | 523.95 K | $3.92 B |
| 11/13/2025 | $118.14 | $115.55 (-2.19%) | $120.17 | $114.66 | 748.90 K | $3.94 B |
| 11/12/2025 | $122.32 | $119.18 (-2.57%) | $123.01 | $118.57 | 596.71 K | $4.07 B |
| 11/11/2025 | $122.27 | $122.14 (-0.11%) | $123.69 | $121.11 | 401.07 K | $4.17 B |
| 11/10/2025 | $122.00 | $122.39 (0.32%) | $125.57 | $120.21 | 639.07 K | $4.18 B |
| 11/07/2025 | $122.97 | $119.17 (-3.09%) | $122.97 | $115.21 | 960.71 K | $4.07 B |
| 11/06/2025 | $124.28 | $124.98 (0.56%) | $125.60 | $120.75 | 640.12 K | $4.26 B |
| 11/05/2025 | $121.31 | $124.46 (2.6%) | $128.09 | $119.96 | 1.04 M | $4.25 B |
| 11/04/2025 | $120.31 | $122.21 (1.58%) | $125.22 | $119.00 | 1.01 M | $4.17 B |
| 11/03/2025 | $128.48 | $124.72 (-2.93%) | $131.55 | $119.21 | 1.38 M | $4.25 B |
| 10/31/2025 | $135.67 | $131.54 (-3.04%) | $140.87 | $127.51 | 1.35 M | $4.49 B |
| 10/30/2025 | $127.50 | $135.79 (6.5%) | $139.45 | $120.80 | 2.76 M | $4.63 B |
| 10/29/2025 | $130.45 | $134.32 (2.97%) | $137.67 | $128.20 | 1.84 M | $4.58 B |
| 10/28/2025 | $132.23 | $129.71 (-1.91%) | $133.41 | $129.56 | 956.00 K | $4.42 B |
| 10/27/2025 | $133.10 | $132.45 (-0.49%) | $133.55 | $131.01 | 649.41 K | $4.52 B |
| 10/24/2025 | $131.94 | $130.52 (-1.08%) | $134.32 | $129.16 | 892.94 K | $4.45 B |
| 10/23/2025 | $123.74 | $128.91 (4.18%) | $129.46 | $122.90 | 1.38 M | $4.40 B |
| 10/22/2025 | $120.60 | $119.54 (-0.88%) | $124.87 | $117.00 | 897.60 K | $4.08 B |
| 10/21/2025 | $120.00 | $120.13 (0.11%) | $121.50 | $116.51 | 715.20 K | $4.10 B |
| 10/20/2025 | $119.72 | $119.90 (0.15%) | $121.32 | $116.00 | 987.14 K | $4.09 B |
| 10/17/2025 | $113.42 | $117.63 (3.71%) | $118.30 | $112.84 | 674.44 K | $4.01 B |
| 10/16/2025 | $112.92 | $115.68 (2.44%) | $118.51 | $110.85 | 863.20 K | $3.95 B |
| 10/15/2025 | $112.00 | $112.61 (0.54%) | $113.91 | $108.63 | 1.07 M | $3.84 B |
| 10/14/2025 | $108.58 | $111.23 (2.44%) | $114.66 | $108.34 | 691.07 K | $3.79 B |
| 10/13/2025 | $109.00 | $111.71 (2.49%) | $112.69 | $108.91 | 802.00 K | $3.81 B |
| 10/10/2025 | $113.54 | $107.29 (-5.5%) | $114.00 | $107.22 | 1.01 M | $3.66 B |
| 10/09/2025 | $118.63 | $112.98 (-4.76%) | $119.01 | $109.80 | 1.18 M | $3.85 B |
| 10/08/2025 | $115.52 | $118.06 (2.2%) | $119.29 | $114.04 | 547.82 K | $4.03 B |
| 10/07/2025 | $113.80 | $115.18 (1.21%) | $120.28 | $113.60 | 869.82 K | $3.93 B |
| 10/06/2025 | $116.67 | $113.93 (-2.35%) | $117.06 | $112.75 | 1.48 M | $3.89 B |
| 10/03/2025 | $115.86 | $115.69 (-0.15%) | $119.78 | $115.10 | 757.40 K | $3.95 B |
| 10/02/2025 | $115.00 | $116.07 (0.93%) | $117.15 | $112.25 | 572.60 K | $3.96 B |
| 10/01/2025 | $111.32 | $114.89 (3.21%) | $114.89 | $110.05 | 607.25 K | $3.92 B |
| 09/30/2025 | $112.39 | $112.20 (-0.17%) | $112.69 | $109.77 | 749.70 K | $3.83 B |
| 09/29/2025 | $115.05 | $112.64 (-2.09%) | $115.90 | $111.60 | 619.71 K | $3.84 B |
| 09/26/2025 | $114.12 | $113.87 (-0.22%) | $114.91 | $112.10 | 557.30 K | $3.88 B |
| 09/25/2025 | $114.01 | $113.90 (-0.1%) | $114.95 | $111.05 | 821.30 K | $3.89 B |
| 09/24/2025 | $120.30 | $117.43 (-2.39%) | $121.62 | $116.19 | 637.80 K | $4.01 B |
| 09/23/2025 | $127.01 | $120.53 (-5.1%) | $128.74 | $119.81 | 1.00 M | $4.11 B |
| 09/22/2025 | $122.50 | $125.15 (2.16%) | $127.43 | $122.00 | 839.30 K | $4.27 B |
| 09/19/2025 | $121.53 | $122.29 (0.63%) | $125.57 | $120.67 | 2.10 M | $4.17 B |
| 09/18/2025 | $119.40 | $121.10 (1.42%) | $122.05 | $114.91 | 1.02 M | $4.13 B |
| 09/17/2025 | $119.15 | $119.81 (0.55%) | $121.00 | $117.70 | 778.14 K | $4.09 B |
| 09/16/2025 | $115.25 | $119.15 (3.38%) | $119.50 | $115.17 | 703.56 K | $4.06 B |
| 09/15/2025 | $114.84 | $114.29 (-0.48%) | $117.24 | $113.84 | 676.50 K | $3.90 B |
| 09/12/2025 | $115.38 | $114.57 (-0.7%) | $116.40 | $112.50 | 793.94 K | $3.91 B |
| 09/11/2025 | $108.24 | $116.99 (8.08%) | $119.36 | $108.00 | 1.49 M | $3.99 B |
| 09/10/2025 | $108.50 | $107.79 (-0.65%) | $109.15 | $105.00 | 1.04 M | $3.68 B |
| 09/09/2025 | $113.95 | $108.28 (-4.98%) | $117.96 | $106.54 | 2.09 M | $3.69 B |
| 09/08/2025 | $104.35 | $105.58 (1.18%) | $108.12 | $103.65 | 1.32 M | $3.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
