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
2022-12-30 59.47 61.81 58.89 61.72 0.2M
2022-12-29 59.41 60.93 59.33 60.38 0.2M
2022-12-28 58.80 59.76 57.81 58.83 0.2M
2022-12-27 59.65 60.21 58.06 58.76 0.2M
2022-12-23 60.40 61.17 58.75 59.49 0.2M
2022-12-22 59.00 60.51 57.74 60.30 0.2M
2022-12-21 58.12 59.86 57.68 59.55 0.4M
2022-12-20 54.68 58.69 54.05 57.94 0.2M
2022-12-19 59.27 59.27 54.73 55.43 0.4M
2022-12-16 58.72 60.30 58.10 59.27 0.5M
2022-12-15 59.88 60.64 57.79 59.43 0.2M
2022-12-14 60.80 62.94 60.60 61.16 0.3M
2022-12-13 63.00 64.06 60.77 61.13 0.3M
2022-12-12 59.01 59.62 57.68 59.52 0.5M
2022-12-09 59.45 60.96 57.83 58.80 0.4M
2022-12-08 60.96 62.73 59.83 60.03 0.2M
2022-12-07 59.64 61.00 58.67 60.30 0.2M
2022-12-06 61.79 62.27 57.79 59.75 0.4M
2022-12-05 64.00 64.29 61.33 61.90 0.3M
2022-12-02 60.27 64.36 59.56 64.29 0.3M
2022-12-01 62.45 62.45 59.76 61.76 0.5M
2022-11-30 58.74 63.66 58.74 61.87 0.8M
2022-11-29 58.35 59.00 57.16 58.17 0.2M
2022-11-28 59.04 60.61 57.63 58.39 0.4M
2022-11-25 59.75 61.30 58.00 59.25 0.3M
2022-11-23 57.79 60.69 57.42 59.84 0.6M
2022-11-22 58.04 58.50 55.58 57.65 0.3M
2022-11-21 57.00 57.98 55.47 57.72 0.2M
2022-11-18 57.03 57.87 55.34 57.01 0.3M
2022-11-17 56.21 56.78 54.23 55.00 0.2M
2022-11-16 56.28 57.60 55.00 57.29 0.3M
2022-11-15 58.60 60.91 56.90 57.53 0.4M
2022-11-14 55.53 58.29 54.77 57.54 0.3M
2022-11-11 56.53 60.27 55.68 56.26 0.6M
2022-11-10 54.77 58.89 54.21 56.21 0.6M
2022-11-09 54.16 55.61 51.89 51.92 0.4M
2022-11-08 57.99 57.99 53.45 54.50 0.4M
2022-11-07 56.69 60.51 56.66 57.88 0.9M
2022-11-04 56.45 58.90 53.44 55.96 1.7M
2022-11-03 45.46 46.52 43.99 45.13 0.4M
2022-11-02 48.29 49.45 46.19 46.36 0.6M
2022-11-01 49.12 50.62 48.21 48.30 0.3M
2022-10-31 48.29 48.98 47.38 48.22 0.3M
2022-10-28 47.95 49.77 47.52 48.66 0.3M
2022-10-27 47.45 48.56 46.55 48.00 0.2M
2022-10-26 47.75 50.39 46.82 47.22 0.3M
2022-10-25 46.18 49.35 45.75 47.51 0.3M
2022-10-24 47.02 47.02 44.55 45.75 0.2M
2022-10-21 43.57 46.63 43.01 46.52 0.4M
2022-10-20 42.04 44.52 41.91 43.21 0.3M
2022-10-19 41.78 42.63 40.45 42.18 0.2M
2022-10-18 41.97 42.88 41.37 42.28 0.2M
2022-10-17 40.04 41.67 39.53 40.66 0.2M
2022-10-14 41.32 41.65 39.01 39.08 0.2M
2022-10-13 40.70 42.98 40.39 40.97 0.2M
2022-10-12 42.17 42.82 40.47 41.54 0.2M
2022-10-11 40.24 42.15 38.86 41.94 0.3M
2022-10-10 41.40 41.97 39.62 40.26 0.2M
2022-10-07 41.98 42.50 41.19 41.26 0.3M
2022-10-06 44.20 44.48 41.98 42.80 0.3M
2022-10-05 43.91 44.80 42.45 44.09 0.2M
2022-10-04 43.87 45.44 43.74 44.86 0.5M
2022-10-03 41.74 43.43 41.41 42.23 0.4M
2022-09-30 42.74 44.17 41.73 41.74 0.4M
2022-09-29 41.27 43.11 40.80 42.44 0.3M
2022-09-28 40.62 43.73 40.18 42.52 0.4M
2022-09-27 40.64 41.75 39.17 40.08 0.3M
2022-09-26 41.22 41.41 39.36 39.83 0.7M
2022-09-23 42.26 42.61 40.83 41.68 0.5M
2022-09-22 45.56 45.56 41.93 42.82 0.7M
2022-09-21 47.80 48.36 45.79 45.96 0.3M
2022-09-20 50.09 52.21 47.43 47.55 0.4M
2022-09-19 48.94 50.52 47.44 50.45 0.3M
2022-09-16 51.14 51.26 48.69 49.98 1.0M
2022-09-15 52.05 56.07 51.63 52.44 0.4M
2022-09-14 52.89 53.83 52.09 52.39 0.2M
2022-09-13 54.20 55.90 52.52 52.68 0.4M
2022-09-12 53.77 56.41 52.93 55.75 0.5M
2022-09-09 54.45 54.80 52.59 53.39 0.3M
2022-09-08 54.19 56.00 53.51 54.44 0.4M
2022-09-07 51.20 55.10 51.00 54.24 0.6M
2022-09-06 51.84 52.90 50.09 51.00 0.4M
2022-09-02 52.66 54.39 50.92 51.75 0.3M
2022-09-01 51.83 52.14 49.51 51.91 0.5M
2022-08-31 51.87 53.41 50.53 52.03 0.6M
2022-08-30 53.68 54.98 49.64 51.43 0.5M
2022-08-29 50.84 53.50 50.18 53.23 0.4M
2022-08-26 53.00 53.65 51.76 52.27 0.7M
2022-08-25 53.30 53.80 51.40 53.21 0.6M
2022-08-24 50.24 53.73 49.06 52.59 0.5M
2022-08-23 47.02 50.36 46.58 49.73 0.7M
2022-08-22 44.90 48.77 44.43 47.06 0.4M
2022-08-19 45.72 46.17 44.10 45.58 0.2M
2022-08-18 43.53 47.00 42.52 46.46 0.5M
2022-08-17 43.64 44.52 43.01 43.51 0.4M
2022-08-16 47.01 47.24 43.27 44.05 0.6M
2022-08-15 46.92 48.76 46.39 47.60 0.3M
2022-08-12 47.18 48.49 46.44 47.00 0.3M
2022-08-11 46.54 48.93 46.23 46.94 0.3M
2022-08-10 45.00 47.25 42.96 46.03 0.7M
2022-08-09 46.19 46.19 43.09 43.92 0.6M
2022-08-08 48.92 49.27 44.48 46.05 0.7M
2022-08-05 42.20 48.90 42.20 48.78 2.4M
2022-08-04 37.00 41.75 35.56 41.21 0.8M
2022-08-03 37.28 39.72 36.58 39.37 0.3M
2022-08-02 40.71 40.96 35.60 37.28 1.2M
2022-08-01 39.60 42.00 39.35 41.58 0.8M
2022-07-29 38.99 40.48 38.19 40.38 0.5M
2022-07-28 38.43 39.74 37.10 39.09 0.5M
2022-07-27 36.49 38.66 36.00 38.44 0.4M
2022-07-26 35.00 36.63 34.28 36.06 0.6M
2022-07-25 34.71 35.17 33.50 34.45 0.1M
2022-07-22 35.32 35.35 33.22 34.71 0.3M
2022-07-21 35.10 35.22 33.62 35.21 0.2M
2022-07-20 33.65 35.29 33.58 35.00 0.2M
2022-07-19 32.76 34.34 32.65 33.37 0.2M
2022-07-18 33.93 34.24 31.92 32.21 0.1M
2022-07-15 33.97 34.39 32.30 33.40 0.2M
2022-07-14 31.37 33.37 30.68 33.21 0.3M
2022-07-13 31.95 32.65 31.40 31.56 0.3M
2022-07-12 32.99 33.76 32.00 32.75 0.3M
2022-07-11 33.30 33.85 32.34 32.95 0.2M
2022-07-08 34.27 35.32 33.38 33.50 0.3M
2022-07-07 33.50 35.00 33.09 34.62 0.4M
2022-07-06 35.16 35.38 33.07 33.38 0.2M
2022-07-05 31.20 35.28 31.02 35.16 0.4M
2022-07-01 31.38 32.09 30.53 31.97 0.1M
2022-06-30 30.77 31.74 30.00 31.45 0.4M
2022-06-29 31.54 32.92 31.09 31.50 0.2M
2022-06-28 32.73 34.21 31.26 31.29 0.3M
2022-06-27 31.75 32.78 30.81 32.15 0.2M
2022-06-24 32.50 32.71 30.11 31.30 0.4M
2022-06-23 29.40 31.93 29.22 31.90 0.3M
2022-06-22 28.01 30.19 27.50 28.98 0.2M
2022-06-21 26.67 28.45 26.66 28.21 0.1M
2022-06-17 25.94 27.35 25.43 26.21 0.2M
2022-06-16 27.45 27.46 25.59 25.92 0.2M
2022-06-15 27.56 28.67 26.73 28.20 0.2M
2022-06-14 25.73 27.53 24.31 27.29 0.3M
2022-06-13 24.73 25.79 24.01 25.73 0.3M
2022-06-10 26.30 27.01 25.65 25.97 0.1M
2022-06-09 27.73 28.02 26.69 27.10 0.1M
2022-06-08 27.83 28.32 27.17 27.86 0.1M
2022-06-07 27.16 28.25 27.03 28.08 0.2M
2022-06-06 28.69 30.27 27.05 27.54 0.2M
2022-06-03 28.07 28.40 26.67 28.33 0.2M
2022-06-02 28.18 29.31 28.05 28.50 0.2M
2022-06-01 29.22 29.87 26.95 28.12 0.2M
2022-05-31 29.81 31.10 28.42 29.17 0.3M
2022-05-27 28.30 30.10 27.65 29.89 0.2M
2022-05-26 27.29 28.21 26.61 28.13 0.2M
2022-05-25 26.93 27.19 24.52 27.05 0.5M
2022-05-24 27.66 29.18 26.77 28.33 0.2M
2022-05-23 28.62 29.08 26.90 28.01 0.1M
2022-05-20 28.32 29.09 26.47 28.40 0.2M
2022-05-19 27.29 28.28 27.12 27.68 0.2M
2022-05-18 27.45 28.68 26.76 27.33 0.2M
2022-05-17 28.32 29.23 27.61 28.20 0.2M
2022-05-16 28.96 30.53 27.21 27.55 0.3M
2022-05-13 25.50 29.35 25.50 29.21 0.2M
2022-05-12 24.28 25.93 23.96 25.57 0.2M
2022-05-11 25.50 25.51 24.31 24.69 0.4M
2022-05-10 27.74 28.06 25.17 25.18 0.5M
2022-05-09 26.34 27.71 26.05 27.05 0.6M
2022-05-06 28.52 29.65 27.35 27.59 0.5M
2022-05-05 30.00 31.20 27.61 28.63 0.9M
2022-05-04 25.40 30.87 25.11 30.69 2.4M
2022-05-03 22.06 22.28 21.08 21.87 0.3M
2022-05-02 21.06 22.16 20.60 22.00 0.4M
2022-04-29 21.62 22.24 20.73 20.96 0.3M
2022-04-28 21.13 22.33 21.00 21.90 0.4M
2022-04-27 20.81 21.30 20.45 20.56 0.1M
2022-04-26 22.14 22.14 20.78 20.84 0.1M
2022-04-25 21.29 22.83 21.29 22.51 0.2M
2022-04-22 21.76 22.14 20.36 21.34 0.3M
2022-04-21 23.37 23.37 21.52 22.05 0.2M
2022-04-20 23.01 23.45 22.67 22.91 0.1M
2022-04-19 22.53 23.37 22.27 22.63 0.2M
2022-04-18 23.34 23.86 22.18 22.48 0.1M
2022-04-14 24.68 24.82 23.34 23.48 0.1M
2022-04-13 23.50 25.20 22.98 24.78 0.2M
2022-04-12 26.10 26.44 23.13 23.55 0.2M
2022-04-11 26.74 27.65 25.11 25.55 0.1M
2022-04-08 27.02 27.59 26.56 27.14 0.1M
2022-04-07 26.96 27.67 26.85 27.23 0.1M
2022-04-06 26.74 27.44 25.81 27.20 0.1M
2022-04-05 27.60 27.61 26.73 27.25 0.1M
2022-04-04 27.82 28.24 27.10 27.59 0.1M
2022-04-01 27.10 27.94 26.17 27.50 0.2M
2022-03-31 25.66 27.23 25.30 26.94 0.2M
2022-03-30 25.69 26.34 25.27 25.85 0.1M
2022-03-29 25.51 26.57 25.35 25.73 0.3M
2022-03-28 24.23 25.08 23.90 25.03 0.2M
2022-03-25 24.82 24.85 23.86 24.23 0.2M
2022-03-24 24.60 24.74 23.51 24.73 0.2M
2022-03-23 23.80 24.54 23.54 24.35 0.2M
2022-03-22 23.36 25.10 23.05 24.29 0.3M
2022-03-21 23.96 24.34 22.51 23.14 0.5M
2022-03-18 21.62 24.42 21.62 24.36 0.8M
2022-03-17 19.59 22.20 19.47 22.17 0.4M
2022-03-16 18.09 19.22 18.04 19.22 0.2M
2022-03-15 17.34 17.87 16.70 17.76 0.2M
2022-03-14 17.82 18.04 16.96 17.04 0.2M
2022-03-11 18.03 19.03 17.77 17.87 0.2M
2022-03-10 17.93 18.28 17.38 18.25 0.2M
2022-03-09 16.67 18.46 16.39 18.40 0.3M
2022-03-08 18.22 18.34 16.16 16.18 0.2M
2022-03-07 18.71 18.80 18.03 18.30 0.2M
2022-03-04 18.63 19.16 18.13 18.54 0.2M
2022-03-03 19.39 19.39 18.56 18.83 0.2M
2022-03-02 18.33 19.32 17.67 19.26 0.2M
2022-03-01 18.48 19.18 18.07 18.29 0.2M
2022-02-28 16.87 18.72 16.87 18.52 0.4M
2022-02-25 16.35 17.34 16.04 17.07 0.3M
2022-02-24 10.21 16.36 10.00 16.36 0.7M
2022-02-23 13.51 14.47 12.56 12.58 0.4M
2022-02-22 14.26 14.51 13.24 13.28 0.3M
2022-02-18 15.16 15.19 14.28 14.37 0.2M
2022-02-17 15.60 15.80 14.92 14.99 0.1M
2022-02-16 15.51 15.90 14.95 15.85 0.1M
2022-02-15 15.28 16.52 15.08 15.61 0.1M
2022-02-14 14.82 15.20 14.71 14.87 0.1M
2022-02-11 15.84 16.10 14.95 15.01 0.1M
2022-02-10 15.53 17.14 15.50 15.79 0.2M
2022-02-09 15.70 16.32 15.40 16.18 0.1M
2022-02-08 15.21 15.55 14.73 15.54 0.1M
2022-02-07 14.93 15.74 14.78 15.04 0.1M
2022-02-04 14.50 15.22 14.23 14.97 0.1M
2022-02-03 15.17 15.21 14.32 14.52 0.1M
2022-02-02 15.74 15.75 15.01 15.35 0.1M
2022-02-01 15.76 16.25 15.32 15.75 0.2M
2022-01-31 14.47 15.98 14.47 15.87 0.2M
2022-01-28 14.22 14.49 13.37 14.43 0.2M
2022-01-27 15.42 15.57 14.40 14.42 0.2M
2022-01-26 15.97 16.33 15.25 15.48 0.2M
2022-01-25 14.99 16.00 14.78 15.37 0.2M
2022-01-24 14.20 15.46 13.67 15.36 0.3M
2022-01-21 14.72 15.13 14.23 14.63 0.2M
2022-01-20 15.34 16.09 14.81 14.85 0.1M
2022-01-19 15.54 15.84 14.89 14.96 0.1M
2022-01-18 15.85 16.33 15.27 15.32 0.2M
2022-01-14 15.89 16.99 15.88 16.51 0.2M
2022-01-13 16.69 17.15 16.46 16.53 0.1M
2022-01-12 17.81 18.28 16.85 16.90 0.1M
2022-01-11 17.24 17.89 17.07 17.56 0.1M
2022-01-10 17.61 17.61 16.53 17.19 0.2M
2022-01-07 18.18 18.65 17.25 17.38 0.2M
2022-01-06 18.91 19.04 17.95 18.38 0.2M
2022-01-05 19.90 20.01 18.66 18.78 0.2M
2022-01-04 20.45 20.45 19.35 20.10 0.1M
2022-01-03 19.21 20.49 18.93 20.35 0.1M