TransMedics

TMDX
🏛️ usa →
112.64
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.48 20.36 19.08 19.16 0.1M
2021-12-30 20.07 20.54 19.36 19.45 0.2M
2021-12-29 19.51 20.05 19.00 19.86 0.2M
2021-12-28 20.36 20.69 19.66 19.72 0.1M
2021-12-27 21.13 21.32 20.60 20.64 0.2M
2021-12-23 20.86 21.32 20.38 21.02 0.1M
2021-12-22 21.08 21.71 20.44 20.89 0.2M
2021-12-21 20.88 21.02 20.17 20.98 0.2M
2021-12-20 20.22 20.40 19.59 20.13 0.2M
2021-12-17 20.38 21.50 19.32 20.67 0.5M
2021-12-16 21.93 22.11 20.25 20.47 0.2M
2021-12-15 21.03 21.83 20.10 21.83 0.2M
2021-12-14 21.22 21.77 20.35 21.04 0.2M
2021-12-13 22.46 22.51 21.33 21.64 0.2M
2021-12-10 23.00 23.50 22.07 22.19 0.1M
2021-12-09 23.14 23.89 22.50 22.75 0.1M
2021-12-08 23.60 24.34 22.62 23.70 0.1M
2021-12-07 22.53 24.12 22.47 23.58 0.2M
2021-12-06 21.50 22.10 20.60 22.05 0.2M
2021-12-03 22.41 22.61 21.27 21.65 0.2M
2021-12-02 22.56 23.61 22.11 22.60 0.2M
2021-12-01 23.19 24.55 22.53 22.54 0.5M
2021-11-30 21.95 22.33 21.12 22.04 0.2M
2021-11-29 22.38 22.81 21.60 21.80 0.3M
2021-11-26 22.43 22.63 21.82 21.91 0.1M
2021-11-24 21.75 23.11 21.58 23.10 0.2M
2021-11-23 21.68 22.00 20.98 21.97 0.3M
2021-11-22 23.13 23.26 21.88 21.99 0.3M
2021-11-19 22.86 23.37 22.40 22.79 0.3M
2021-11-18 24.00 24.38 22.40 23.00 0.4M
2021-11-17 24.74 24.74 23.52 23.87 0.3M
2021-11-16 25.52 25.52 24.48 24.74 0.3M
2021-11-15 26.92 26.92 25.58 25.73 0.2M
2021-11-12 27.20 27.49 26.17 26.82 0.1M
2021-11-11 28.64 29.00 26.73 26.97 0.3M
2021-11-10 28.29 31.10 26.36 28.19 0.8M
2021-11-09 31.92 31.92 30.07 31.09 0.2M
2021-11-08 31.58 32.79 31.22 32.05 0.2M
2021-11-05 30.76 31.97 30.33 31.49 0.3M
2021-11-04 29.60 31.22 29.14 31.10 0.2M
2021-11-03 27.81 29.22 27.49 29.14 0.1M
2021-11-02 28.19 28.49 27.14 27.62 0.1M
2021-11-01 27.48 28.64 27.48 28.32 0.1M
2021-10-29 27.37 28.10 26.86 27.43 0.1M
2021-10-27 26.98 27.33 26.43 26.60 0.1M
2021-10-26 27.13 27.58 26.65 26.92 0.1M
2021-10-25 27.09 27.75 26.77 27.03 0.1M
2021-10-22 27.86 28.03 26.90 27.44 0.1M
2021-10-21 27.02 28.44 26.85 28.22 0.2M
2021-10-20 27.23 27.66 26.67 26.90 0.1M
2021-10-19 26.58 27.84 26.36 27.07 0.2M
2021-10-18 26.98 26.98 26.02 26.33 0.2M
2021-10-15 28.30 28.30 25.63 26.55 0.4M
2021-10-14 28.58 29.03 27.82 27.89 0.1M
2021-10-13 28.24 28.60 27.69 27.98 0.1M
2021-10-12 26.99 28.53 26.93 28.16 0.2M
2021-10-11 27.40 27.80 26.39 26.75 0.2M
2021-10-08 30.27 30.27 27.14 27.40 0.3M
2021-10-07 30.99 31.81 30.45 30.55 0.2M
2021-10-06 30.33 31.36 29.51 30.71 0.2M
2021-10-05 29.27 31.34 28.90 31.00 0.2M
2021-10-04 32.58 32.58 29.11 29.37 0.3M
2021-10-01 32.73 33.33 31.05 32.68 0.3M
2021-09-30 32.06 33.95 31.50 33.09 0.3M
2021-09-29 31.95 32.98 30.89 31.79 0.3M
2021-09-28 30.83 31.12 29.89 30.39 0.1M
2021-09-27 31.33 31.90 30.29 31.21 0.1M
2021-09-24 30.78 31.53 30.60 31.37 0.1M
2021-09-23 31.16 32.00 30.69 31.36 0.2M
2021-09-22 30.30 31.27 29.94 30.89 0.1M
2021-09-21 29.86 30.60 29.53 30.08 0.1M
2021-09-20 30.41 31.25 28.91 29.44 0.2M
2021-09-17 32.35 32.74 31.28 31.70 0.4M
2021-09-16 31.71 32.65 31.00 32.23 0.1M
2021-09-15 31.43 31.90 30.93 31.66 0.1M
2021-09-14 30.79 31.82 30.59 31.09 0.1M
2021-09-13 31.50 31.95 30.30 30.85 0.2M
2021-09-10 32.12 32.50 31.49 31.74 0.2M
2021-09-09 31.80 34.34 31.39 32.10 0.3M
2021-09-08 31.45 31.68 29.67 31.56 0.3M
2021-09-07 34.61 35.29 31.72 31.80 0.5M
2021-09-03 33.46 33.51 32.04 32.67 0.1M
2021-09-02 32.35 34.60 32.35 33.60 0.3M
2021-09-01 32.60 32.60 31.00 32.11 0.3M
2021-08-31 31.00 33.17 30.42 32.68 0.3M
2021-08-30 32.16 32.28 30.18 30.97 0.2M
2021-08-27 30.73 32.31 30.73 31.89 0.3M
2021-08-26 28.74 31.24 28.72 30.82 0.3M
2021-08-25 28.44 28.93 27.86 28.63 0.2M
2021-08-24 28.00 28.73 27.38 28.21 0.2M
2021-08-23 27.00 28.35 26.93 28.09 0.2M
2021-08-20 25.77 27.18 25.75 26.92 0.2M
2021-08-19 27.00 27.25 25.79 25.92 0.2M
2021-08-18 27.25 28.22 26.55 27.20 0.2M
2021-08-17 27.54 27.98 26.93 27.39 0.1M
2021-08-16 29.07 29.07 27.45 27.95 0.1M
2021-08-13 30.09 30.10 28.90 29.06 0.1M
2021-08-12 29.81 30.35 29.15 30.24 0.1M
2021-08-11 29.99 30.40 28.77 29.81 0.3M
2021-08-10 32.21 32.21 29.93 30.00 0.3M
2021-08-09 30.46 32.50 29.48 32.04 0.3M
2021-08-06 27.30 30.72 27.10 30.55 0.3M
2021-08-05 27.49 28.24 27.11 28.16 0.3M
2021-08-04 27.81 29.30 27.50 27.87 0.3M
2021-08-03 28.97 28.97 27.28 27.92 0.2M
2021-08-02 28.54 29.31 28.38 28.77 0.2M
2021-07-30 28.89 30.07 28.33 28.52 0.2M
2021-07-29 29.48 30.46 29.13 29.20 0.3M
2021-07-28 28.88 29.49 28.31 29.25 0.2M
2021-07-27 28.65 29.50 28.18 28.82 0.2M
2021-07-26 29.68 30.38 28.67 28.90 0.2M
2021-07-23 29.92 30.16 28.87 29.60 0.2M
2021-07-22 31.40 31.82 29.94 29.97 0.2M
2021-07-21 31.12 32.48 30.48 31.35 0.3M
2021-07-20 29.78 31.95 29.29 31.10 0.6M
2021-07-19 26.30 29.94 26.30 29.50 0.4M
2021-07-16 31.05 31.58 26.32 27.22 0.9M
2021-07-15 33.64 35.37 28.83 31.04 1.4M
2021-07-13 33.17 33.32 31.60 31.69 0.2M
2021-07-12 34.51 34.67 30.85 33.45 0.7M
2021-07-09 32.93 34.67 32.70 34.51 0.4M
2021-07-08 31.50 32.75 30.59 32.68 0.3M
2021-07-07 34.15 34.36 32.09 32.67 0.3M
2021-07-06 33.80 34.75 33.32 33.86 0.2M
2021-07-02 34.19 34.39 32.76 33.98 0.3M
2021-07-01 33.57 34.20 33.07 33.99 0.3M
2021-06-30 33.20 34.15 32.44 33.18 0.8M
2021-06-29 33.14 33.25 31.38 32.90 0.4M
2021-06-28 34.07 34.94 31.89 32.84 0.4M
2021-06-25 30.79 35.24 30.55 33.78 1.2M
2021-06-24 30.58 30.88 29.82 30.59 0.3M
2021-06-23 29.23 30.48 29.02 30.42 0.2M
2021-06-22 28.76 29.58 28.35 29.19 0.2M
2021-06-21 29.77 29.77 27.86 28.94 0.3M
2021-06-18 29.30 31.13 29.01 29.78 0.9M
2021-06-17 29.56 31.05 29.41 29.98 0.4M
2021-06-16 28.61 29.78 28.50 29.57 0.3M
2021-06-15 28.60 28.93 28.07 28.51 0.2M
2021-06-14 28.49 29.12 28.20 28.61 0.3M
2021-06-11 26.79 28.40 26.62 28.31 0.3M
2021-06-10 26.37 27.12 25.76 26.76 0.3M
2021-06-09 27.94 29.35 26.36 26.46 0.4M
2021-06-08 26.61 27.24 25.85 26.43 0.2M
2021-06-07 26.10 27.34 26.00 26.61 0.3M
2021-06-04 25.57 26.61 25.41 26.15 0.2M
2021-06-03 25.19 25.64 24.66 25.33 0.2M
2021-06-02 25.92 25.93 24.90 25.42 0.3M
2021-06-01 25.80 26.11 25.22 25.92 0.1M
2021-05-28 26.44 26.97 25.50 25.64 0.2M
2021-05-27 26.06 26.40 25.33 26.26 0.4M
2021-05-26 25.34 26.50 25.01 25.87 0.3M
2021-05-25 25.11 25.63 24.49 25.35 0.2M
2021-05-24 25.00 25.46 24.37 24.92 0.2M
2021-05-21 24.41 25.36 24.10 24.49 0.3M
2021-05-20 23.46 23.98 23.24 23.89 0.2M
2021-05-19 22.68 23.30 22.17 23.29 0.2M
2021-05-18 22.74 24.11 22.20 23.32 0.3M
2021-05-17 21.81 22.87 21.20 22.74 0.3M
2021-05-14 22.13 22.88 21.74 22.24 0.2M
2021-05-13 21.71 22.79 20.91 21.63 0.4M
2021-05-12 22.72 23.50 22.36 22.51 0.3M
2021-05-11 21.06 23.88 20.80 23.35 0.5M
2021-05-10 23.77 24.16 22.30 23.13 0.4M
2021-05-07 23.27 24.88 23.01 24.24 0.3M
2021-05-06 23.87 24.21 22.42 22.75 0.7M
2021-05-05 26.95 27.82 23.03 24.96 1.5M
2021-05-04 28.07 28.50 26.23 28.07 0.6M
2021-05-03 28.85 29.10 27.68 28.56 0.3M
2021-04-30 28.14 29.58 28.11 28.71 0.4M
2021-04-29 29.61 29.66 28.39 28.82 0.3M
2021-04-28 28.90 29.83 28.30 29.74 0.2M
2021-04-27 29.83 30.27 28.92 29.26 0.4M
2021-04-26 28.64 29.80 27.80 29.53 0.4M
2021-04-23 28.37 29.60 28.00 28.78 0.3M
2021-04-22 28.82 29.54 27.61 28.12 0.5M
2021-04-21 24.90 28.89 24.61 28.36 0.7M
2021-04-20 26.00 26.62 24.50 25.04 0.6M
2021-04-19 26.49 26.67 24.86 26.01 0.7M
2021-04-16 27.14 27.69 26.15 27.03 0.6M
2021-04-15 29.46 29.84 27.56 27.59 0.5M
2021-04-14 29.75 30.71 28.89 29.13 0.4M
2021-04-13 28.18 29.27 27.67 28.94 0.6M
2021-04-12 31.23 31.27 28.43 28.61 1.0M
2021-04-09 31.65 32.97 30.55 31.76 0.8M
2021-04-08 33.76 33.98 31.14 31.97 0.9M
2021-04-07 37.75 37.75 32.32 33.50 2.8M
2021-04-06 37.00 37.00 34.52 34.52 0.0M
2021-04-05 40.67 40.89 32.81 34.52 3.7M
2021-04-01 42.26 42.58 39.17 40.07 0.9M
2021-03-31 41.43 43.44 40.82 41.49 1.3M
2021-03-30 38.91 41.10 38.22 40.78 0.5M
2021-03-29 40.01 41.36 38.80 39.83 0.5M
2021-03-26 42.22 43.00 38.20 39.76 0.6M
2021-03-25 39.48 43.23 38.05 41.47 0.8M
2021-03-24 46.07 46.34 41.26 42.83 0.7M
2021-03-23 47.65 48.00 45.30 45.52 0.6M
2021-03-22 46.00 49.50 45.19 47.82 0.7M
2021-03-19 42.39 45.39 40.56 44.29 1.0M
2021-03-18 44.57 46.29 41.25 41.81 0.8M
2021-03-17 40.60 45.70 39.61 45.40 0.7M
2021-03-16 42.60 47.34 40.80 42.79 1.0M
2021-03-15 38.20 45.50 38.20 42.94 1.7M
2021-03-12 36.15 37.11 34.26 36.22 0.6M
2021-03-11 35.09 37.81 34.86 37.26 0.5M
2021-03-10 34.70 36.54 33.19 33.58 0.5M
2021-03-09 32.44 34.60 32.17 34.15 0.4M
2021-03-08 31.14 32.80 30.50 31.64 0.6M
2021-03-05 32.59 32.73 26.50 31.78 1.2M
2021-03-04 36.72 37.49 30.01 32.02 1.6M
2021-03-03 39.59 40.64 36.22 37.46 1.0M
2021-03-02 40.00 44.12 38.54 39.69 1.9M
2021-03-01 36.36 38.76 35.76 36.22 0.8M
2021-02-26 36.30 37.88 33.33 35.89 1.0M
2021-02-25 38.04 39.80 34.18 36.88 1.2M
2021-02-24 36.50 40.80 36.30 38.46 1.1M
2021-02-23 35.03 37.20 30.26 36.82 1.8M
2021-02-22 38.17 41.20 36.40 38.69 1.4M
2021-02-19 33.64 36.47 31.54 35.43 1.4M
2021-02-18 29.35 34.69 29.07 33.27 0.9M
2021-02-17 28.65 31.50 28.18 31.49 0.7M
2021-02-16 31.69 31.92 27.75 28.74 2.2M
2021-02-12 30.36 32.57 27.25 30.66 3.2M
2021-02-11 33.04 34.50 29.39 29.95 2.9M
2021-02-10 33.47 34.29 29.69 30.02 1.6M
2021-02-09 34.18 35.70 31.85 32.17 2.5M
2021-02-08 25.01 27.78 24.50 26.00 0.7M
2021-02-05 23.62 23.75 22.40 22.69 0.1M
2021-02-04 22.42 23.58 21.95 22.79 0.1M
2021-02-03 21.56 21.98 21.31 21.77 0.1M
2021-02-02 22.01 22.43 21.31 21.50 0.2M
2021-02-01 23.40 23.40 21.73 21.85 0.1M
2021-01-29 23.38 23.65 21.62 22.78 0.2M
2021-01-28 22.80 23.72 22.65 23.38 0.1M
2021-01-27 23.00 23.35 22.30 22.90 0.2M
2021-01-26 24.04 24.04 22.70 23.64 0.2M
2021-01-25 23.89 24.16 22.52 23.34 0.2M
2021-01-22 23.89 24.50 23.28 23.77 0.2M
2021-01-21 24.01 24.41 22.76 24.00 0.2M
2021-01-20 23.20 24.77 23.04 23.50 0.2M
2021-01-19 19.85 23.86 19.36 22.89 0.3M
2021-01-15 19.20 20.24 19.05 19.44 0.1M
2021-01-14 18.04 19.16 17.93 19.10 0.1M
2021-01-13 18.50 18.83 17.90 17.98 0.1M
2021-01-12 18.26 18.63 18.14 18.50 0.1M
2021-01-11 18.64 19.00 17.91 18.10 0.1M
2021-01-08 17.90 19.11 17.52 18.76 0.1M
2021-01-07 18.10 18.34 17.20 17.75 0.1M
2021-01-06 18.81 19.46 17.97 18.12 0.2M
2021-01-05 19.01 19.45 18.52 18.55 0.1M
2021-01-04 19.89 20.51 19.00 19.00 0.1M