TransMedics Group Stock Price History
NASDAQ: TMDXHealth CareBiotechnology: Electromedical & Electrotherapeutic ApparatusUSD
77.87-1.13 (-1.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TMDX price history at a glance
The price history for TransMedics Group (TMDX) on this page begins on April 29, 2019, when the stock closed at $24.80; it most recently closed at $77.87 on October 5, 2026. The highest price in this record is $177.37, reached on August 19, 2024; the latest close is 56.1% below that peak. Across the 6 complete calendar years in the table, TMDX finished higher in 4 and lower in 2. Its best year was 2022 (+222.1%) and its worst was 2024 (-12.5%).
Over roughly 7 years the share price changed +214.0%, a 16.6% compound annual price return (excluding dividends). In the last 12 months alone, TMDX has lost 31.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $177.37
- Date of high
- Aug 19, 2024
- Low since 2019
- $10.00
- Date of low
- Feb 21, 2022
- 52-week high
- $156.00
- 52-week low
- $60.11
- IPO year
- 2019
- Last close
- $77.87
TMDX returns
1 week
-2.41%
1 month
-9.87%
3 months
+9.32%
6 months
-31.69%
Year to date
-35.99%
1 year
-31.08%
3 years
+84.80%
5 years
+197.55%
TMDX price return, excluding dividends.
TMDX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 77.87 | -36.53% |
| 2025 | 122.69 | +77.58% |
| 2024 | 69.09 | -12.47% |
| 2023 | 78.93 | +27.88% |
| 2022 | 61.72 | +222.13% |
| 2021 | 19.16 | -3.72% |
| 2020 | 19.90 | +5.63% |
| 2019* | 18.84 | -24.03% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
TMDX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 79.13 | 81.33 | 76.86 | 77.87 | -1.43% | |
| 80.25 | 80.28 | 77.50 | 79.00 | -2.55% | |
| 80.96 | 83.90 | 80.56 | 81.07 | +0.98% | |
| 83.87 | 84.05 | 80.08 | 80.28 | -3.27% | |
| 79.50 | 83.40 | 77.37 | 82.99 | +4.00% | |
| 79.81 | 80.85 | 77.14 | 79.80 | +1.47% | |
| 83.92 | 84.24 | 78.02 | 78.64 | -5.76% | |
| 84.87 | 84.87 | 81.55 | 83.45 | -0.74% | |
| 82.56 | 84.22 | 81.76 | 84.07 | +1.62% | |
| 86.38 | 86.38 | 82.70 | 82.73 | -3.00% | |
| 83.50 | 85.69 | 81.80 | 85.29 | +1.66% | |
| 86.09 | 86.09 | 82.53 | 83.90 | -3.56% | |
| 88.22 | 89.19 | 85.07 | 87.00 | -1.21% | |
| 88.15 | 89.80 | 86.50 | 88.07 | +0.89% | |
| 87.35 | 89.53 | 86.75 | 87.29 | +1.01% | |
| 87.18 | 87.98 | 85.01 | 86.42 | -0.28% | |
| 88.00 | 89.41 | 85.47 | 86.66 | -1.03% | |
| 88.17 | 88.28 | 86.29 | 87.56 | -0.60% | |
| 86.39 | 90.67 | 85.47 | 88.09 | +2.60% | |
| 82.62 | 88.49 | 80.59 | 85.86 | +4.48% | |
| 85.36 | 86.00 | 79.23 | 82.18 | -3.36% | |
| 85.27 | 87.55 | 83.69 | 85.04 | -1.57% | |
| 87.47 | 87.71 | 84.87 | 86.40 | -2.12% | |
| 89.14 | 89.55 | 86.15 | 88.27 | -1.90% | |
| 84.63 | 90.11 | 83.61 | 89.98 | +3.45% | |
| 85.72 | 87.55 | 84.60 | 86.98 | +3.19% | |
| 82.23 | 85.52 | 82.23 | 84.29 | +2.49% | |
| 85.84 | 86.00 | 81.34 | 82.24 | -3.10% | |
| 87.65 | 88.00 | 82.55 | 84.87 | -4.03% | |
| 91.90 | 93.45 | 88.37 | 88.43 | -3.62% | |
| 91.59 | 94.24 | 91.13 | 91.75 | -0.51% | |
| 92.26 | 93.16 | 90.24 | 92.22 | -1.47% | |
| 93.62 | 94.33 | 91.50 | 93.60 | 0.00% | |
| 94.07 | 94.52 | 92.04 | 93.60 | -1.23% | |
| 91.11 | 95.18 | 90.45 | 94.77 | +4.31% | |
| 92.88 | 94.30 | 90.64 | 90.85 | -3.32% | |
| 90.15 | 94.99 | 90.15 | 93.97 | +3.62% | |
| 88.45 | 92.50 | 88.45 | 90.69 | +2.65% | |
| 87.25 | 89.25 | 86.80 | 88.35 | -0.26% | |
| 90.09 | 90.09 | 87.82 | 88.58 | -1.18% | |
| 87.02 | 90.05 | 86.99 | 89.64 | +3.01% | |
| 88.02 | 88.15 | 86.12 | 87.02 | -2.62% | |
| 87.82 | 89.65 | 85.81 | 89.36 | +1.07% | |
| 82.62 | 88.50 | 81.77 | 88.41 | +5.39% | |
| 81.00 | 83.98 | 79.51 | 83.89 | +4.59% | |
| 76.37 | 80.37 | 75.00 | 80.21 | +4.86% | |
| 72.34 | 77.41 | 68.00 | 76.49 | -5.28% | |
| 79.84 | 82.11 | 78.81 | 80.75 | -0.98% | |
| 78.66 | 83.39 | 77.89 | 81.55 | +6.59% | |
| 76.50 | 76.92 | 74.87 | 76.51 | +0.50% | |
| 76.15 | 77.90 | 74.03 | 76.13 | -2.40% | |
| 75.20 | 79.28 | 74.98 | 78.00 | +2.24% | |
| 73.36 | 76.71 | 72.64 | 76.29 | +2.71% | |
| 74.00 | 74.52 | 72.02 | 74.28 | +2.80% | |
| 72.38 | 73.86 | 68.80 | 72.26 | +1.59% | |
| 70.70 | 71.89 | 69.52 | 71.13 | -0.10% | |
| 74.30 | 74.99 | 70.73 | 71.20 | -4.16% | |
| 73.08 | 75.25 | 72.54 | 74.29 | +1.12% | |
| 74.10 | 74.58 | 71.40 | 73.47 | -0.69% | |
| 74.50 | 75.00 | 73.09 | 73.98 | -2.66% | |
| 76.28 | 78.47 | 75.34 | 76.00 | +0.82% | |
| 74.95 | 76.40 | 74.52 | 75.38 | +1.06% | |
| 75.38 | 75.62 | 72.80 | 74.59 | -1.52% | |
| 71.23 | 77.11 | 70.90 | 75.74 | +6.33% | |
| 72.31 | 73.30 | 70.24 | 71.23 | -1.33% | |
| 70.79 | 73.08 | 70.35 | 72.19 | +2.48% | |
| 70.05 | 70.95 | 68.95 | 70.44 | -0.95% | |
| 71.22 | 72.03 | 68.46 | 71.12 | -0.16% | |
| 69.85 | 73.00 | 69.85 | 71.23 | +3.44% | |
| 68.18 | 70.15 | 67.87 | 68.86 | +1.49% | |
| 67.68 | 71.67 | 67.44 | 67.85 | +2.15% | |
| 67.01 | 67.40 | 64.85 | 66.42 | -1.29% | |
| 70.05 | 71.67 | 66.95 | 67.29 | -1.68% | |
| 74.50 | 74.50 | 66.60 | 68.44 | -11.97% | |
| 77.62 | 80.25 | 76.39 | 77.75 | +0.17% | |
| 75.26 | 78.33 | 74.99 | 77.62 | +5.13% | |
| 74.66 | 75.78 | 72.79 | 73.83 | -2.22% | |
| 77.95 | 78.62 | 75.03 | 75.51 | -4.16% | |
| 75.26 | 80.72 | 75.12 | 78.79 | +7.61% | |
| 75.75 | 77.50 | 72.83 | 73.22 | -3.43% | |
| 75.90 | 76.88 | 74.02 | 75.82 | +0.45% | |
| 73.73 | 76.68 | 73.73 | 75.48 | +3.52% | |
| 73.66 | 75.00 | 71.33 | 72.91 | -0.92% | |
| 73.67 | 75.93 | 71.64 | 73.59 | -1.58% | |
| 73.50 | 76.94 | 72.69 | 74.77 | +0.65% | |
| 71.14 | 75.83 | 70.65 | 74.29 | +4.43% | |
| 69.19 | 72.87 | 69.00 | 71.14 | +2.46% | |
| 71.99 | 73.50 | 68.94 | 69.43 | -2.72% | |
| 70.43 | 73.91 | 69.70 | 71.37 | +2.41% | |
| 67.95 | 70.34 | 66.66 | 69.69 | +1.81% | |
| 66.22 | 70.11 | 64.90 | 68.45 | +1.36% | |
| 66.41 | 69.38 | 65.25 | 67.53 | +0.49% | |
| 68.00 | 68.43 | 66.10 | 67.20 | -0.93% | |
| 69.10 | 69.88 | 67.05 | 67.83 | -3.31% | |
| 70.75 | 70.75 | 67.47 | 70.15 | -0.44% | |
| 68.28 | 71.14 | 68.25 | 70.46 | +2.21% | |
| 68.50 | 69.76 | 66.59 | 68.94 | +0.12% | |
| 66.96 | 69.14 | 65.50 | 68.85 | +1.25% | |
| 66.13 | 70.49 | 64.66 | 68.00 | +2.83% | |
| 68.50 | 70.12 | 65.85 | 66.13 | -3.23% | |
| 63.83 | 68.89 | 63.75 | 68.34 | +8.13% | |
| 61.72 | 64.35 | 61.40 | 63.20 | +1.87% | |
| 64.87 | 65.00 | 61.62 | 62.04 | -3.33% | |
| 62.66 | 64.24 | 60.11 | 64.18 | +0.39% | |
| 64.90 | 66.36 | 62.89 | 63.93 | -0.58% | |
| 68.77 | 69.25 | 63.24 | 64.30 | -5.22% | |
| 72.54 | 72.73 | 67.69 | 67.84 | -6.94% | |
| 74.00 | 77.90 | 71.61 | 72.90 | -0.03% | |
| 74.91 | 78.00 | 70.00 | 72.92 | -23.19% | |
| 97.08 | 98.35 | 94.61 | 94.93 | -2.21% | |
| 100.01 | 101.62 | 96.63 | 97.08 | -2.93% | |
| 100.97 | 101.70 | 98.26 | 100.01 | -0.77% | |
| 99.53 | 101.57 | 97.20 | 100.79 | +2.25% | |
| 100.65 | 101.06 | 97.01 | 98.57 | -2.66% | |
| 107.66 | 107.86 | 100.27 | 101.26 | -6.34% | |
| 110.65 | 112.05 | 107.51 | 108.12 | -2.53% | |
| 114.09 | 114.09 | 109.14 | 110.93 | -2.01% | |
| 115.42 | 119.14 | 111.30 | 113.21 | -1.26% | |
| 111.33 | 115.45 | 111.14 | 114.65 | +5.27% | |
| 113.01 | 113.80 | 108.55 | 108.91 | -3.73% | |
| 114.86 | 116.00 | 111.64 | 113.13 | -2.36% | |
| 114.41 | 120.91 | 113.34 | 115.87 | +6.19% | |
| 116.11 | 117.32 | 108.05 | 109.12 | -6.02% | |
| 116.49 | 117.64 | 115.39 | 116.11 | +0.37% | |
| 114.02 | 117.50 | 114.00 | 115.68 | +2.05% | |
| 112.34 | 115.65 | 110.94 | 113.36 | -0.56% | |
| 109.97 | 115.00 | 109.97 | 114.00 | +4.40% | |
| 109.29 | 111.76 | 107.43 | 109.20 | -0.15% | |
| 114.02 | 115.00 | 107.81 | 109.36 | +1.90% | |
| 103.69 | 108.73 | 102.97 | 107.32 | +2.40% | |
| 101.08 | 106.06 | 101.08 | 104.80 | +4.08% | |
| 97.31 | 101.73 | 96.01 | 100.70 | +0.29% | |
| 101.83 | 102.50 | 98.42 | 100.40 | +1.00% | |
| 95.50 | 100.53 | 95.46 | 99.41 | +5.41% | |
| 98.15 | 100.05 | 93.08 | 94.31 | -4.79% | |
| 101.69 | 102.62 | 98.48 | 99.05 | -3.08% | |
| 103.19 | 106.00 | 101.85 | 102.20 | -2.79% | |
| 109.37 | 110.99 | 102.80 | 105.13 | -3.48% | |
| 111.83 | 112.62 | 108.76 | 108.92 | -2.82% | |
| 114.74 | 117.90 | 111.94 | 112.08 | -1.60% | |
| 113.72 | 115.72 | 112.05 | 113.90 | +0.16% | |
| 110.68 | 115.97 | 110.16 | 113.72 | +0.45% | |
| 123.82 | 123.82 | 110.74 | 113.21 | -9.23% | |
| 124.96 | 128.24 | 123.51 | 124.72 | +0.02% | |
| 125.01 | 127.76 | 123.78 | 124.70 | +0.99% | |
| 122.00 | 124.79 | 121.16 | 123.48 | +1.79% | |
| 128.44 | 128.44 | 120.65 | 121.31 | -5.94% | |
| 129.77 | 132.19 | 128.66 | 128.97 | -1.44% | |
| 133.51 | 135.12 | 129.27 | 130.85 | -2.91% | |
| 125.26 | 135.28 | 122.38 | 134.77 | +3.98% | |
| 137.68 | 137.79 | 128.76 | 129.61 | -7.47% | |
| 147.19 | 147.50 | 137.80 | 140.07 | -5.14% | |
| 149.14 | 151.00 | 145.92 | 147.66 | -0.23% | |
| 145.00 | 148.54 | 135.16 | 148.00 | +0.68% | |
| 139.50 | 147.80 | 137.34 | 147.00 | +1.20% | |
| 133.28 | 145.78 | 131.09 | 145.26 | +7.94% | |
| 131.85 | 135.41 | 128.00 | 134.57 | +2.06% | |
| 140.00 | 144.50 | 129.51 | 131.85 | -4.30% | |
| 133.35 | 138.72 | 130.10 | 137.78 | +2.32% | |
| 132.39 | 135.26 | 130.43 | 134.65 | +0.30% | |
| 131.51 | 135.50 | 130.20 | 134.25 | +1.03% | |
| 134.01 | 134.54 | 129.73 | 132.88 | -1.93% | |
| 135.33 | 136.41 | 132.79 | 135.50 | +1.26% | |
| 129.28 | 137.49 | 128.00 | 133.82 | +3.07% | |
| 127.50 | 132.22 | 127.50 | 129.84 | +1.03% | |
| 133.00 | 134.52 | 127.71 | 128.52 | -3.59% | |
| 140.72 | 140.72 | 131.27 | 133.30 | -4.30% | |
| 136.91 | 139.79 | 135.41 | 139.29 | +2.16% | |
| 137.90 | 138.61 | 133.61 | 136.34 | +0.95% | |
| 131.03 | 135.22 | 131.03 | 135.06 | +4.21% | |
| 127.28 | 132.19 | 127.00 | 129.60 | -0.59% | |
| 135.16 | 135.16 | 127.14 | 130.37 | -3.94% | |
| 135.00 | 139.60 | 132.88 | 135.72 | +1.29% | |
| 133.18 | 138.16 | 132.07 | 133.99 | +0.01% | |
| 136.39 | 139.46 | 132.01 | 133.98 | -3.59% | |
| 143.59 | 144.80 | 135.40 | 138.97 | -1.43% | |
| 139.03 | 145.74 | 135.32 | 140.99 | +1.81% | |
| 139.99 | 141.23 | 137.61 | 138.49 | -0.60% | |
| 135.40 | 139.56 | 132.81 | 139.33 | +2.98% | |
| 137.68 | 138.95 | 135.03 | 135.30 | -2.02% | |
| 133.60 | 141.00 | 132.02 | 138.09 | +3.20% | |
| 142.84 | 142.84 | 132.50 | 133.81 | -5.72% | |
| 140.95 | 145.13 | 138.85 | 141.93 | -1.00% | |
| 143.51 | 149.22 | 140.41 | 143.37 | -0.22% | |
| 141.16 | 146.21 | 140.81 | 143.69 | +1.22% | |
| 140.13 | 142.95 | 136.00 | 141.96 | -0.53% | |
| 135.61 | 151.85 | 135.61 | 142.71 | +5.98% | |
| 137.38 | 141.89 | 134.03 | 134.66 | -1.76% | |
| 138.01 | 139.22 | 134.00 | 137.07 | -0.36% | |
| 137.64 | 138.97 | 134.25 | 137.57 | +0.22% | |
| 132.80 | 138.60 | 131.00 | 137.27 | +3.47% | |
| 126.27 | 133.20 | 124.41 | 132.67 | +5.06% | |
| 123.40 | 129.20 | 123.00 | 126.28 | +2.93% | |
| 124.26 | 124.26 | 120.17 | 122.69 | +0.85% | |
| 123.29 | 124.55 | 121.49 | 121.65 | -0.22% | |
| 122.35 | 124.56 | 121.00 | 121.92 | -0.93% | |
| 123.64 | 125.97 | 122.50 | 123.06 | -0.92% | |
| 126.51 | 126.51 | 123.32 | 124.20 | -2.20% | |
| 128.50 | 128.50 | 124.59 | 126.99 | -0.94% | |
| 128.70 | 130.89 | 127.51 | 128.20 | -0.89% | |
| 129.58 | 133.29 | 128.10 | 129.35 | +1.32% | |
| 120.94 | 128.01 | 120.94 | 127.67 | +5.45% | |
| 123.20 | 125.00 | 120.82 | 121.07 | -0.71% | |
| 126.99 | 130.01 | 121.55 | 121.93 | -2.49% | |
| 122.19 | 125.56 | 119.29 | 125.04 | +1.53% | |
| 127.79 | 129.75 | 122.54 | 123.15 | -2.87% | |
| 127.42 | 128.81 | 124.87 | 126.79 | -0.65% | |
| 131.38 | 132.00 | 126.55 | 127.62 | -2.74% | |
| 133.99 | 137.42 | 129.04 | 131.21 | -2.66% | |
| 136.50 | 138.50 | 133.15 | 134.80 | -1.32% | |
| 137.26 | 142.95 | 136.45 | 136.60 | +0.07% | |
| 139.70 | 141.90 | 136.25 | 136.51 | -1.53% | |
| 139.62 | 139.75 | 133.50 | 138.63 | -1.05% | |
| 141.77 | 143.23 | 137.76 | 140.10 | -1.18% | |
| 154.06 | 156.00 | 141.00 | 141.77 | -5.75% | |
| 144.16 | 151.85 | 142.01 | 150.42 | +2.81% | |
| 147.50 | 148.59 | 143.28 | 146.31 | +0.38% | |
| 146.90 | 148.50 | 144.48 | 145.75 | -0.17% | |
| 142.61 | 147.68 | 139.00 | 146.00 | +4.13% | |
| 133.14 | 141.50 | 133.14 | 140.21 | +7.09% | |
| 123.39 | 133.60 | 123.18 | 130.93 | +5.74% | |
| 134.91 | 137.35 | 123.42 | 123.82 | -7.23% | |
| 120.66 | 134.14 | 119.57 | 133.47 | +14.01% | |
| 111.82 | 118.98 | 111.50 | 117.07 | +3.24% | |
| 114.46 | 116.50 | 112.53 | 113.40 | -1.40% | |
| 111.95 | 116.12 | 111.04 | 115.01 | -0.47% | |
| 118.14 | 120.17 | 114.66 | 115.55 | -3.05% | |
| 122.32 | 123.01 | 118.57 | 119.18 | -2.42% | |
| 122.27 | 123.69 | 121.11 | 122.14 | -0.20% | |
| 122.00 | 125.57 | 120.21 | 122.39 | +2.70% | |
| 122.97 | 122.97 | 115.21 | 119.17 | -4.65% | |
| 124.28 | 125.60 | 120.75 | 124.98 | +0.42% | |
| 121.31 | 128.09 | 119.96 | 124.46 | +1.84% | |
| 120.31 | 125.22 | 119.00 | 122.21 | -2.01% | |
| 128.48 | 131.55 | 119.21 | 124.72 | -5.18% | |
| 135.67 | 140.87 | 127.51 | 131.54 | -3.13% | |
| 127.50 | 139.45 | 120.80 | 135.79 | +1.09% | |
| 130.45 | 137.67 | 128.20 | 134.32 | +3.55% | |
| 132.23 | 133.41 | 129.56 | 129.71 | -2.07% | |
| 133.10 | 133.55 | 131.01 | 132.45 | +1.48% | |
| 131.94 | 134.32 | 129.16 | 130.52 | +1.25% | |
| 123.74 | 129.46 | 122.90 | 128.91 | +7.84% | |
| 120.60 | 124.87 | 117.00 | 119.54 | -0.49% | |
| 120.00 | 121.50 | 116.51 | 120.13 | +0.19% | |
| 119.72 | 121.32 | 116.00 | 119.90 | +1.93% | |
| 113.42 | 118.30 | 112.84 | 117.63 | +1.69% | |
| 112.92 | 118.51 | 110.85 | 115.68 | +2.73% | |
| 112.00 | 113.91 | 108.63 | 112.61 | +1.24% | |
| 108.58 | 114.66 | 108.34 | 111.23 | -0.43% | |
| 109.00 | 112.69 | 108.91 | 111.71 | +4.12% | |
| 113.54 | 114.00 | 107.22 | 107.29 | -5.04% | |
| 118.63 | 119.01 | 109.80 | 112.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TMDX chart for longer ranges.