Transmedics Group Inc (8T8)
TG
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 | 3.6 | 6.07902735562 | 59.22 | 65.4 | 56.94 | 663 | 61.62920941 | DE |
| 4 | 2.1 | 3.45849802372 | 60.72 | 79.28 | 52.9 | 1897 | 63.99899214 | DE |
| 12 | -17.9 | -22.1754212091 | 80.72 | 92.66 | 52.9 | 1348 | 65.80673409 | DE |
| 26 | -64.68 | -50.7294117647 | 127.5 | 159.4 | 52.9 | 786 | 76.13150623 | DE |
| 52 | -17.68 | -21.9627329193 | 80.5 | 159.4 | 52.9 | 504 | 80.77265831 | DE |
| 156 | 0.47 | 0.753809141941 | 62.35 | 159.4 | 34.909999 | 411 | 79.18294155 | DE |
| 260 | 0.47 | 0.753809141941 | 62.35 | 159.4 | 34.909999 | 411 | 79.18294155 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738186020 | 62.74 | -1.66 | -2.58 | 64.4 | 65.4 | 62.18 | 767 |
| 1738099620 | 64.4 | 6 | 10.27 | 58.2 | 64.4 | 58.2 | 1277 |
| 1738013220 | 58.4 | 0.7 | 1.21 | 61.3 | 61.3 | 58.1 | 805 |
| 1737754020 | 57.7 | -0.08 | -0.14 | 59.48 | 59.48 | 57.7 | 11 |
| 1737667620 | 57.78 | -1.26 | -2.13 | 59.22 | 59.58 | 56.94 | 454 |
| 1737581220 | 59.04 | 5.54 | 10.36 | 55.3 | 59.04 | 55.3 | 232 |
| 1737494820 | 53.5 | -1.9 | -3.43 | 54.72 | 54.72 | 52.9 | 690 |
| 1737408420 | 55.4 | -0.48 | -0.86 | 55 | 55.76 | 54.84 | 774 |
| 1737149220 | 55.88 | -0.9 | -1.59 | 57.16 | 57.5 | 54.46 | 3472 |
| 1737062820 | 56.78 | -2.6 | -4.38 | 59.74 | 59.88 | 56.78 | 967 |
| 1736976420 | 59.38 | -0.28 | -0.47 | 61.4 | 62.2 | 58.22 | 1288 |
| 1736890020 | 59.66 | -3.28 | -5.21 | 66 | 66.34 | 59.66 | 4019 |
| 1736803620 | 62.94 | -3.42 | -5.15 | 65.66 | 65.66 | 57.4 | 4230 |
| 1736544420 | 66.36 | -5.7 | -7.91 | 72.34 | 72.34 | 59.16 | 4567 |
| 1736458020 | 72.06 | 1.28 | 1.81 | 71.8 | 72.06 | 71.8 | 175 |
| 1736371620 | 70.78 | -5.54 | -7.26 | 76.42 | 76.64 | 70.36 | 3615 |
| 1736285220 | 76.319999 | 3.64 | 5.01 | 73.8 | 79.28 | 73.54 | 1703 |
| 1736198820 | 72.68 | 5.36 | 7.96 | 69 | 73.7 | 67.92 | 1923 |
| 1735939620 | 67.319999 | 3.52 | 5.52 | 65.28 | 69.239999 | 65.019999 | 3678 |
| 1735853220 | 63.8 | 5.24 | 8.95 | 60.72 | 66.72 | 60.58 | 3300 |
| 1735594020 | 58.56 | -0.18 | -0.31 | 58.76 | 59.32 | 57.94 | 315 |
| 1735334820 | 58.74 | -1.12 | -1.87 | 60.54 | 60.54 | 57.32 | 940 |
| 1734989220 | 59.86 | 0.1 | 0.17 | 60 | 61.36 | 59.86 | 1787 |
| 1734730020 | 59.76 | 1.44 | 2.47 | 58.76 | 59.76 | 56 | 2124 |
| 1734643620 | 58.32 | -1.04 | -1.75 | 58.98 | 59.68 | 58.18 | 916 |
| 1734557220 | 59.36 | -2.06 | -3.35 | 63.12 | 63.12 | 59.36 | 642 |
| 1734470820 | 61.42 | 0 | 0.00 | 61.48 | 63.38 | 58.16 | 2123 |
| 1734384420 | 61.42 | -0.62 | -1.00 | 61.7 | 62.84 | 60.5 | 3435 |
| 1734125220 | 62.04 | -0.86 | -1.37 | 63.88 | 63.88 | 60.76 | 551 |
| 1734038820 | 62.9 | -1.82 | -2.81 | 64.379999 | 64.58 | 62.4 | 1692 |
| 1733952420 | 64.72 | 0.66 | 1.03 | 66.019999 | 67.76 | 64.72 | 1336 |
| 1733866020 | 64.06 | -2.04 | -3.09 | 67.68 | 68.18 | 63.14 | 1127 |
| 1733779620 | 66.099999 | 1.6 | 2.48 | 64.819998 | 66.099999 | 64.519999 | 1286 |
| 1733520420 | 64.5 | 1.34 | 2.12 | 63.32 | 65.44 | 62.82 | 1773 |
| 1733434020 | 63.16 | -5.56 | -8.09 | 68.02 | 69.08 | 63.16 | 1937 |
| 1733347620 | 68.72 | 0.42 | 0.61 | 68.98 | 69.9 | 67.019999 | 1108 |
| 1733261220 | 68.3 | -13.58 | -16.59 | 75 | 76.5 | 68 | 2974 |
| 1733174820 | 81.88 | -1.12 | -1.35 | 83.739999 | 83.88 | 81.02 | 744 |
| 1732915620 | 83 | 0.88 | 1.07 | 83.959999 | 84.16 | 83 | 302 |
| 1732829220 | 82.12 | -0.16 | -0.19 | 82 | 83.3 | 82 | 152 |
| 1732742820 | 82.28 | 5.82 | 7.61 | 77.459999 | 82.28 | 77 | 1435 |
| 1732656420 | 76.459999 | 2.82 | 3.83 | 75.06 | 76.819999 | 74.959999 | 68 |
| 1732570020 | 73.64 | 0.74 | 1.02 | 72.3 | 74.319999 | 72.3 | 588 |
| 1732310820 | 72.9 | -4.1 | -5.32 | 74.9 | 74.9 | 70.86 | 589 |
| 1732224420 | 77 | 3.46 | 4.70 | 73.959999 | 77.12 | 73.959999 | 464 |
| 1732138020 | 73.54 | -4.24 | -5.45 | 79.34 | 79.92 | 71.78 | 1225 |
| 1732051620 | 77.78 | 1.06 | 1.38 | 75.84 | 78.34 | 74.3 | 162 |
| 1731965220 | 76.72 | -0.2 | -0.26 | 77.599999 | 77.599999 | 72.36 | 465 |
| 1731705960 | 76.92 | -8.7 | -10.16 | 83.94 | 83.94 | 76.92 | 450 |
| 1731619560 | 85.62 | -2.3 | -2.62 | 88.6 | 90 | 84.88 | 787 |
| 1731533160 | 87.92 | 1.34 | 1.55 | 87.02 | 92.66 | 86 | 589 |
| 1731446820 | 86.58 | 1.04 | 1.22 | 88.52 | 89 | 86.5 | 215 |
| 1731360420 | 85.54 | 5.42 | 6.76 | 79.819999 | 86.38 | 79.819999 | 684 |
| 1731101220 | 80.12 | 0.8 | 1.01 | 79.86 | 81.319999 | 77.14 | 886 |
| 1731014760 | 79.319999 | -1.68 | -2.07 | 80.72 | 81.44 | 78.64 | 332 |
| 1730928360 | 81 | 4 | 5.19 | 79.56 | 81.58 | 78.22 | 260 |
| 1730841960 | 77 | -1.48 | -1.89 | 77.2 | 78.34 | 76.599999 | 440 |
| 1730755560 | 78.48 | 2.8 | 3.70 | 76.26 | 78.48 | 75.78 | 77 |
| 1730496360 | 75.68 | -0.42 | -0.55 | 76.8 | 78.84 | 74.5 | 190 |
| 1730409960 | 76.099999 | 0.76 | 1.01 | 75 | 76.14 | 73.58 | 809 |
| 1730323560 | 75.34 | -5.72 | -7.06 | 82 | 82.4 | 75.34 | 2055 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
