Transmedics Group Inc (TMDX)
65.71 -1.65 (-2.45%)
Transmedics Group Inc is a biotechnology company focused on revolutionizing the organ transplant process through innovative medical technologies. They have developed a unique organ preservation and transportation system that optimizes the viability of donor organs, specifically targeting hearts, lungs, and livers. By employing advanced perfusion technology, Transmedics aims to improve patient outcomes and increase the availability of transplantable organs, ultimately addressing the critical shortages faced in the transplant community. Their commitment to enhancing the transplant experience positions them as a leader in the field of organ transplantation.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 67.62 | 67.62 | 65.26 | 65.71 | 1,314,682 | 65.71 |
| 12/11/2024 | 68.80 | 71.18 | 67.00 | 67.36 | 1,875,313 | 67.36 |
| 12/10/2024 | 71.39 | 72.57 | 65.78 | 68.99 | 2,404,055 | 68.99 |
| 12/09/2024 | 68.50 | 72.19 | 67.50 | 69.84 | 1,555,314 | 69.84 |
| 12/06/2024 | 66.85 | 69.57 | 66.60 | 68.26 | 1,719,593 | 68.26 |
| 12/05/2024 | 72.27 | 72.80 | 66.10 | 66.25 | 2,436,814 | 66.25 |
| 12/04/2024 | 72.26 | 73.93 | 70.61 | 72.21 | 2,417,652 | 72.21 |
| 12/03/2024 | 77.08 | 78.71 | 71.25 | 71.44 | 4,646,071 | 71.44 |
| 12/02/2024 | 87.02 | 87.02 | 84.00 | 85.14 | 1,263,451 | 85.14 |
| 11/29/2024 | 87.47 | 89.38 | 86.51 | 86.71 | 1,027,865 | 86.71 |
| 11/27/2024 | 81.55 | 87.57 | 81.48 | 87.11 | 1,793,615 | 87.11 |
| 11/26/2024 | 78.19 | 81.22 | 77.69 | 80.61 | 1,756,990 | 80.61 |
| 11/25/2024 | 77.99 | 78.99 | 76.28 | 78.58 | 1,523,844 | 78.58 |
| 11/22/2024 | 76.00 | 76.87 | 72.68 | 76.04 | 2,604,517 | 76.04 |
| 11/21/2024 | 77.20 | 80.89 | 76.60 | 79.34 | 1,533,446 | 79.34 |
| 11/20/2024 | 80.89 | 81.09 | 75.61 | 77.20 | 2,915,116 | 77.20 |
| 11/19/2024 | 80.81 | 83.23 | 80.02 | 82.92 | 797,845 | 82.92 |
| 11/18/2024 | 78.21 | 81.31 | 76.21 | 80.93 | 1,825,815 | 80.93 |
| 11/15/2024 | 88.93 | 88.93 | 80.06 | 80.48 | 2,305,980 | 80.48 |
| 11/14/2024 | 92.62 | 92.84 | 87.70 | 88.36 | 1,465,451 | 88.36 |
| 11/13/2024 | 92.94 | 98.88 | 92.30 | 92.73 | 1,798,132 | 92.73 |
| 11/12/2024 | 89.20 | 95.90 | 89.11 | 91.41 | 1,665,789 | 91.41 |
| 11/11/2024 | 86.93 | 92.08 | 86.27 | 89.11 | 1,713,601 | 89.11 |
| 11/08/2024 | 83.77 | 87.00 | 82.70 | 85.98 | 1,253,580 | 85.98 |
| 11/07/2024 | 86.55 | 88.84 | 84.63 | 85.50 | 1,142,914 | 85.50 |
| 11/06/2024 | 84.62 | 87.20 | 83.13 | 86.35 | 1,512,642 | 86.35 |
| 11/05/2024 | 84.70 | 84.88 | 82.60 | 83.00 | 1,145,948 | 83.00 |
| 11/04/2024 | 82.03 | 85.29 | 81.74 | 84.97 | 1,509,751 | 84.97 |
| 11/01/2024 | 82.76 | 85.49 | 80.89 | 82.40 | 1,818,675 | 82.40 |
| 10/31/2024 | 81.61 | 83.00 | 79.90 | 81.97 | 2,318,688 | 81.97 |
| 10/30/2024 | 87.66 | 89.42 | 81.55 | 81.92 | 4,529,320 | 81.92 |
| 10/29/2024 | 91.15 | 96.43 | 85.50 | 88.50 | 11,715,254 | 88.50 |
| 10/28/2024 | 129.21 | 134.21 | 126.12 | 126.24 | 4,503,069 | 126.24 |
| 10/25/2024 | 123.56 | 126.55 | 120.99 | 125.17 | 1,363,160 | 125.17 |
| 10/24/2024 | 120.91 | 123.94 | 119.07 | 122.00 | 1,302,901 | 122.00 |
| 10/23/2024 | 122.13 | 123.33 | 116.58 | 118.66 | 1,378,778 | 118.66 |
| 10/22/2024 | 124.39 | 126.03 | 121.64 | 122.94 | 1,100,551 | 122.94 |
| 10/21/2024 | 126.60 | 128.00 | 121.87 | 124.48 | 1,192,905 | 124.48 |
| 10/18/2024 | 127.30 | 131.87 | 126.53 | 126.60 | 944,511 | 126.60 |
| 10/17/2024 | 130.16 | 131.88 | 125.81 | 127.15 | 1,010,868 | 127.15 |
| 10/16/2024 | 131.40 | 132.19 | 126.32 | 129.97 | 1,228,468 | 129.97 |
| 10/15/2024 | 134.50 | 135.71 | 131.05 | 131.84 | 731,480 | 131.84 |
| 10/14/2024 | 136.34 | 136.34 | 133.52 | 134.24 | 687,315 | 134.24 |
| 10/11/2024 | 135.70 | 137.47 | 134.90 | 135.19 | 625,029 | 135.19 |
| 10/10/2024 | 136.00 | 136.36 | 133.50 | 135.90 | 578,991 | 135.90 |
| 10/09/2024 | 138.53 | 139.36 | 134.80 | 137.18 | 579,592 | 137.18 |
| 10/08/2024 | 135.00 | 139.27 | 132.54 | 138.12 | 1,119,731 | 138.12 |
| 10/07/2024 | 137.98 | 139.40 | 134.03 | 134.11 | 1,122,309 | 134.11 |
| 10/04/2024 | 146.02 | 146.98 | 137.74 | 138.97 | 1,155,868 | 138.97 |
| 10/03/2024 | 143.48 | 145.07 | 141.72 | 143.80 | 754,443 | 143.80 |
| 10/02/2024 | 143.66 | 147.67 | 142.73 | 143.62 | 629,841 | 143.62 |
| 10/01/2024 | 155.00 | 155.99 | 144.34 | 144.82 | 1,541,992 | 144.82 |
| 9/30/2024 | 159.30 | 159.57 | 152.67 | 157.00 | 7,663,105 | 157.00 |
| 9/27/2024 | 155.22 | 160.80 | 152.19 | 159.14 | 2,758,056 | 159.14 |
| 9/26/2024 | 150.10 | 150.30 | 141.40 | 144.56 | 976,205 | 144.56 |
| 9/25/2024 | 156.20 | 158.08 | 147.64 | 148.28 | 1,050,090 | 148.28 |
| 9/24/2024 | 161.89 | 163.00 | 155.61 | 156.00 | 924,088 | 156.00 |
| 9/23/2024 | 165.25 | 166.44 | 155.70 | 159.50 | 858,444 | 159.50 |
| 9/20/2024 | 165.98 | 169.29 | 161.87 | 165.00 | 1,182,711 | 165.00 |
| 9/19/2024 | 160.79 | 166.11 | 157.97 | 165.98 | 1,091,499 | 165.98 |
| 9/18/2024 | 154.34 | 160.57 | 152.59 | 155.96 | 835,736 | 155.96 |
| 9/17/2024 | 152.44 | 156.95 | 152.30 | 156.08 | 821,987 | 156.08 |
| 9/16/2024 | 151.40 | 157.22 | 150.53 | 151.21 | 633,819 | 151.21 |
| 9/13/2024 | 150.01 | 155.37 | 149.28 | 151.42 | 725,641 | 151.42 |