TransMedics Group Inc (TMDX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.04 | -2.03985774676 | 149.03 | 156.05 | 141.195 | 486790 | 149.03820356 | CS |
| 4 | 1.49 | 1.03114186851 | 144.5 | 156.05 | 134.17 | 548876 | 147.31641136 | CS |
| 12 | 28.21 | 23.9514348786 | 117.78 | 156.05 | 116 | 712873 | 138.92683607 | CS |
| 26 | 60.1 | 69.9732215625 | 85.89 | 156.05 | 69.43 | 765778 | 109.04579091 | CS |
| 52 | 54.89 | 60.2524698134 | 91.1 | 156.05 | 36.4201 | 763424 | 85.64846456 | CS |
| 156 | 116.31 | 391.880053908 | 29.68 | 156.05 | 10 | 492116 | 69.70855355 | CS |
| 260 | 119.36 | 448.216297409 | 26.63 | 156.05 | 10 | 405886 | 57.78681266 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 149.19 | -6.19 | -3.98 | 153.53 | 156.05 | 148.78 | 547918 |
| 1721774100 | 155.38 | 6.21 | 4.16 | 148.63 | 155.74 | 147.44999 | 532448 |
| 1721687700 | 149.16999 | 1.97 | 1.34 | 148.41 | 150 | 145.16999 | 417208 |
| 1721428500 | 147.19999 | 2.8 | 1.94 | 144.68 | 148.43 | 143.47999 | 295813 |
| 1721342100 | 144.4 | -4.83 | -3.24 | 149.03 | 154 | 141.195 | 640565 |
| 1721255700 | 149.22999 | -2.58 | -1.70 | 148.51 | 153.52 | 146.39009 | 571419 |
| 1721169300 | 151.81 | 7.46 | 5.17 | 145.85 | 151.83 | 144.4597 | 617958 |
| 1721082900 | 144.35 | 2.16 | 1.52 | 144.31 | 148 | 142.86 | 660646 |
| 1720823700 | 142.19 | -1.74 | -1.21 | 143.69 | 147.37 | 141.47999 | 591431 |
| 1720737300 | 143.93 | 5.4 | 3.90 | 140.05 | 144.33 | 134.16999 | 761955 |
| 1720650900 | 138.53 | -9.25 | -6.26 | 148.3 | 148.3 | 137.33 | 817248 |
| 1720564500 | 147.78 | -1.42 | -0.95 | 150.49 | 151.96 | 145.21 | 593674 |
| 1720478100 | 149.19999 | -3.15 | -2.07 | 153.19999 | 154.75 | 148.61 | 533357 |
| 1720218900 | 152.35 | 2.82 | 1.89 | 150.51 | 152.47 | 149.16999 | 364918 |
| 1720040640 | 149.53 | 0.56 | 0.38 | 148.5 | 150.775 | 147.895 | 317587 |
| 1719959700 | 148.97 | -1.22 | -0.81 | 148.63 | 150.951 | 147 | 545423 |
| 1719873300 | 150.19 | 2.37 | 1.60 | 150.91 | 154.13999 | 148.88 | 603808 |
| 1719614100 | 147.82 | 0 | 0.00 | 147.82 | 147.82 | 147.82 | 0 |
| 1719527700 | 147.82 | 3.16 | 2.18 | 144.5 | 148.47999 | 143.41999 | 466385 |
| 1719441300 | 144.66 | -1.32 | -0.90 | 145.22999 | 147.683 | 142.88 | 452675 |
| 1719354900 | 145.97999 | 5.47 | 3.89 | 141 | 146.87 | 138.46 | 733835 |
| 1719268500 | 140.51 | 1.47 | 1.06 | 138.06 | 141.31 | 136.19999 | 522076 |
| 1719009300 | 139.04 | -4.96 | -3.44 | 143.74 | 143.77 | 136.51 | 1145819 |
| 1718922900 | 144 | -1.96 | -1.34 | 147.51 | 148.35 | 138 | 981915 |
| 1718750100 | 145.96 | 2.89 | 2.02 | 141.24 | 148.4422 | 141 | 724111 |
| 1718663700 | 143.07499 | 1.06 | 0.75 | 141.3 | 149.1 | 141 | 925235 |
| 1718404500 | 142.01 | -1.39 | -0.97 | 141.61 | 144.72999 | 139.7769 | 565089 |
| 1718318100 | 143.4 | 1.52 | 1.07 | 142.05 | 145.75 | 140.02 | 520468 |
| 1718231700 | 141.88 | 2.85 | 2.05 | 143.1 | 143.77 | 135.29 | 795919 |
| 1718145300 | 139.03 | -5.64 | -3.90 | 143.12 | 146.1199 | 137.81 | 689625 |
| 1718058900 | 144.66999 | 7.49 | 5.46 | 135.21 | 145.91999 | 135 | 884206 |
| 1717799700 | 137.18 | 4.16 | 3.13 | 136.36 | 140.3862 | 134.181 | 670943 |
| 1717713300 | 133.02 | -2.07 | -1.53 | 135.21 | 139.96 | 133.01 | 501397 |
| 1717626900 | 135.09 | 0.61 | 0.45 | 136.22999 | 139.97999 | 134.66999 | 782654 |
| 1717540500 | 134.47999 | 0.85 | 0.64 | 135.74 | 136.34 | 131.97999 | 534829 |
| 1717454100 | 133.63 | -2.77 | -2.03 | 135.93 | 136.365 | 128.63999 | 918992 |
| 1717194900 | 136.4 | -0.02 | -0.01 | 139 | 141.05 | 132.32 | 793657 |
| 1717108500 | 136.41999 | -5.88 | -4.13 | 143.34 | 144.225 | 134.0001 | 973060 |
| 1717022100 | 142.3 | -0.56 | -0.39 | 141.6 | 142.72999 | 139.97999 | 534948 |
| 1716935700 | 142.86 | 2.57 | 1.83 | 141.49 | 143.455 | 137.18 | 354656 |
| 1716590100 | 140.29 | 2.76 | 2.01 | 137.91 | 142.7816 | 137.25 | 584958 |
| 1716503700 | 137.53 | 0.56 | 0.41 | 137.63999 | 141.21 | 136.08 | 666718 |
| 1716417300 | 136.97 | -1.45 | -1.05 | 139.29 | 142.3 | 135.5 | 732446 |
| 1716330900 | 138.41999 | -0.2 | -0.14 | 138.36 | 140.91 | 136.76 | 833107 |
| 1716244500 | 138.62 | 0.64 | 0.46 | 138 | 140.2632 | 136.35 | 427324 |
| 1715985300 | 137.97999 | 3.05 | 2.26 | 135.33 | 139.93 | 134.51 | 826928 |
| 1715898900 | 134.93 | -1.21 | -0.89 | 136.04 | 136.1 | 133.6 | 822343 |
| 1715812500 | 136.13999 | 3.7 | 2.79 | 134.66 | 137.59 | 133.0387 | 737457 |
| 1715726100 | 132.44 | 0.4 | 0.30 | 132.24 | 137.22 | 128.29 | 1305479 |
| 1715639700 | 132.04 | 2.06 | 1.58 | 129.97 | 132.5 | 128.15 | 645108 |
| 1715380500 | 129.97999 | 1.21 | 0.94 | 130.26 | 131.5799 | 128.565 | 729088 |
| 1715294100 | 128.77 | 1.55 | 1.22 | 127.6 | 131.895 | 125.13 | 1098409 |
| 1715207700 | 127.22 | -0.06 | -0.05 | 126.2 | 127.98 | 123.62 | 654858 |
| 1715121300 | 127.28 | -5.37 | -4.05 | 132.02 | 132.96 | 125.86 | 917324 |
| 1715034900 | 132.65 | 4.66 | 3.64 | 128.69999 | 132.85 | 125.65 | 1076851 |
| 1714775700 | 127.99 | 3.55 | 2.85 | 125 | 129.66 | 123.9182 | 1577108 |
| 1714689300 | 124.44 | 6.84 | 5.82 | 117.78 | 124.52 | 116 | 1399522 |
| 1714602900 | 117.6 | 23.47 | 24.93 | 110 | 124.18 | 105.46 | 4939723 |
| 1714516500 | 94.13 | -3.12 | -3.21 | 96 | 97.8 | 93.0003 | 1225715 |
| 1714430100 | 97.25 | 5.17 | 5.61 | 92.63 | 97.53 | 91.0001 | 1259118 |
| 1714170900 | 92.08 | 2.83 | 3.17 | 90 | 92.8989 | 89.99 | 635450 |
| 1714084500 | 89.25 | 0.37 | 0.42 | 87.76 | 89.5 | 86.4 | 444257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
