STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Latest stubborn U.S. inflation reading will bring about more 'wait and see' from the Fed

TransMedics Group, Inc. (TMDX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

92.07

+2.82

(+3.16%)

As of 01:27PM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	90.00	92.90	89.99	92.07	92.07	277,989
Apr 25, 2024	87.76	89.50	86.40	89.25	89.25	444,300
Apr 24, 2024	90.68	90.97	86.58	88.88	88.88	537,900
Apr 23, 2024	86.55	90.70	86.30	90.60	90.60	591,200
Apr 22, 2024	84.01	86.72	83.13	86.51	86.51	600,600
Apr 19, 2024	86.68	88.75	82.87	84.16	84.16	957,600
Apr 18, 2024	88.80	90.15	85.84	87.24	87.24	692,300
Apr 17, 2024	93.97	95.70	86.00	87.86	87.86	998,300
Apr 16, 2024	92.00	95.00	90.09	93.31	93.31	849,000
Apr 15, 2024	92.27	94.18	90.53	91.82	91.82	720,300
Apr 12, 2024	93.55	94.07	90.75	91.82	91.82	679,900
Apr 11, 2024	95.65	96.09	92.90	93.95	93.95	672,800
Apr 10, 2024	90.49	97.78	89.50	95.65	95.65	1,392,900
Apr 09, 2024	91.29	93.74	89.31	93.24	93.24	1,243,700
Apr 08, 2024	85.17	90.03	83.19	89.93	89.93	1,033,700
Apr 05, 2024	76.90	85.28	76.43	85.04	85.04	1,117,800
Apr 04, 2024	75.15	84.08	75.15	77.20	77.20	1,318,700
Apr 03, 2024	72.13	80.43	72.07	75.35	75.35	1,130,100
Apr 02, 2024	72.10	72.79	70.34	72.62	72.62	551,800
Apr 01, 2024	74.01	74.70	72.03	73.43	73.43	503,600
Mar 28, 2024	76.08	78.79	73.89	73.94	73.94	877,700
Mar 27, 2024	75.50	77.22	73.88	74.12	74.12	596,000
Mar 26, 2024	72.27	75.04	71.08	74.49	74.49	813,400
Mar 25, 2024	70.89	71.69	69.43	71.07	71.07	708,600
Mar 22, 2024	73.11	73.31	69.82	70.86	70.86	993,200
Mar 21, 2024	75.40	77.93	72.91	73.98	73.98	638,500
Mar 20, 2024	73.97	75.64	72.81	74.78	74.78	467,800
Mar 19, 2024	73.07	74.80	72.46	73.58	73.58	573,900
Mar 18, 2024	76.89	77.15	73.89	74.16	74.16	852,000
Mar 15, 2024	77.40	77.85	74.81	75.94	75.94	916,600
Mar 14, 2024	82.27	82.44	78.56	78.82	78.82	797,100
Mar 13, 2024	83.98	86.70	82.25	82.36	82.36	371,400
Mar 12, 2024	82.15	85.73	81.70	84.70	84.70	548,500
Mar 11, 2024	83.85	83.93	80.89	82.03	82.03	594,100
Mar 08, 2024	87.63	90.21	83.70	83.75	83.75	720,800
Mar 07, 2024	85.00	87.89	84.31	86.75	86.75	373,800
Mar 06, 2024	83.82	86.00	83.50	84.02	84.02	354,100
Mar 05, 2024	86.62	87.19	82.40	82.40	82.40	505,200
Mar 04, 2024	82.80	87.32	81.13	86.98	86.98	987,300
Mar 01, 2024	82.87	85.97	81.01	82.72	82.72	908,300
Feb 29, 2024	84.50	85.23	78.09	81.60	81.60	1,295,300
Feb 28, 2024	88.43	88.43	81.38	82.00	82.00	1,373,600
Feb 27, 2024	90.46	92.63	82.96	88.71	88.71	2,900,400
Feb 26, 2024	82.00	82.01	72.08	77.74	77.74	2,794,300
Feb 23, 2024	85.00	86.61	83.00	83.14	83.14	636,700
Feb 22, 2024	86.99	88.27	84.61	84.81	84.81	784,300
Feb 21, 2024	87.74	88.06	85.47	86.99	86.99	439,900
Feb 20, 2024	88.48	90.92	88.16	88.61	88.61	497,400
Feb 16, 2024	88.76	90.07	87.40	89.93	89.93	473,900
Feb 15, 2024	90.00	90.11	87.09	89.46	89.46	541,400
Feb 14, 2024	87.05	90.20	86.79	89.43	89.43	373,400
Feb 13, 2024	85.00	87.89	82.84	85.51	85.51	333,000
Feb 12, 2024	88.36	89.32	85.90	87.99	87.99	465,400
Feb 09, 2024	89.98	90.08	88.40	88.66	88.66	297,300
Feb 08, 2024	87.79	89.34	85.24	89.20	89.20	300,800
Feb 07, 2024	87.64	90.63	86.00	88.16	88.16	398,900
Feb 06, 2024	86.51	87.84	85.51	86.68	86.68	386,300
Feb 05, 2024	87.14	87.58	85.48	86.56	86.56	351,200
Feb 02, 2024	86.53	88.32	83.93	88.20	88.20	378,500
Feb 01, 2024	85.45	88.81	83.64	88.54	88.54	372,500
Jan 31, 2024	86.66	88.61	85.46	85.77	85.77	481,700
Jan 30, 2024	87.66	88.47	86.58	87.09	87.09	205,300
Jan 29, 2024	85.48	89.61	85.14	88.68	88.68	379,300
Jan 26, 2024	86.30	87.66	85.74	86.45	86.45	310,800
Jan 25, 2024	85.89	86.97	84.60	85.58	85.58	449,900
Jan 24, 2024	85.77	85.77	82.48	83.85	83.85	289,200
Jan 23, 2024	89.44	90.28	84.89	84.93	84.93	444,500
Jan 22, 2024	82.18	88.37	82.18	88.11	88.11	567,100
Jan 19, 2024	80.65	82.27	79.19	82.18	82.18	491,200
Jan 18, 2024	79.91	80.66	78.42	80.27	80.27	284,600
Jan 17, 2024	77.26	78.75	75.66	78.66	78.66	328,200
Jan 16, 2024	80.65	82.07	78.76	79.29	79.29	341,600
Jan 12, 2024	83.63	85.19	81.16	81.45	81.45	438,100
Jan 11, 2024	83.63	83.90	81.22	82.58	82.58	302,300
Jan 10, 2024	85.70	87.14	81.96	83.80	83.80	679,800
Jan 09, 2024	78.51	86.67	77.81	85.69	85.69	1,088,900
Jan 08, 2024	74.20	79.33	73.50	79.29	79.29	474,400
Jan 05, 2024	74.91	75.27	73.19	73.89	73.89	538,900
Jan 04, 2024	74.74	77.62	74.69	75.08	75.08	422,100
Jan 03, 2024	75.88	77.39	73.83	74.87	74.87	920,200
Jan 02, 2024	77.07	79.50	76.04	76.80	76.80	337,700
Dec 29, 2023	81.04	82.00	78.32	78.93	78.93	321,400
Dec 28, 2023	80.41	81.16	79.89	81.08	81.08	194,800
Dec 27, 2023	80.81	81.79	79.95	80.54	80.54	221,200
Dec 26, 2023	78.85	82.39	78.75	80.69	80.69	328,700
Dec 22, 2023	79.56	80.54	77.85	78.59	78.59	372,200
Dec 21, 2023	79.21	80.88	78.68	78.81	78.81	416,200
Dec 20, 2023	77.75	79.99	76.83	77.23	77.23	408,400
Dec 19, 2023	77.94	79.61	76.90	78.23	78.23	420,600
Dec 18, 2023	77.67	77.71	75.18	76.87	76.87	335,600
Dec 15, 2023	79.44	80.07	77.30	77.50	77.50	646,800
Dec 14, 2023	79.36	81.94	78.71	79.00	79.00	730,400
Dec 13, 2023	73.48	76.78	71.48	76.49	76.49	376,800
Dec 12, 2023	72.43	73.75	71.11	73.19	73.19	248,400
Dec 11, 2023	72.52	72.73	68.84	71.93	71.93	584,100
Dec 08, 2023	74.85	76.01	72.17	72.90	72.90	579,100
Dec 07, 2023	73.94	75.28	72.79	75.11	75.11	669,400
Dec 06, 2023	74.03	75.90	73.69	73.94	73.94	368,600
Dec 05, 2023	75.08	75.18	71.61	73.22	73.22	453,200
Dec 04, 2023	74.97	75.57	73.55	74.71	74.71	436,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,990.88+105.50(+0.48%)

S&P 5005,113.38+64.96(+1.29%)

DOW38,309.38+223.58(+0.59%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.84+0.27(+0.32%)

Bitcoin CAD87,137.66-944.24(-1.07%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

TransMedics Group, Inc. (TMDX)

S&P/TSX
21,990.88
+105.50(+0.48%)

S&P 500
5,113.38
+64.96(+1.29%)

DOW
38,309.38
+223.58(+0.59%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.84
+0.27(+0.32%)

Bitcoin CAD
87,137.66
-944.24(-1.07%)