TransMedics Group Inc. Common Stockのデータ

TransMedics Group Inc. Common Stockの基本情報

名前 TransMedics Group Inc. Common Stock
ティッカー TMDX
国 United States
上場年 2019.0
セクター Health Care

TransMedics Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 31.92 27.75 31.69 28.74 2205300.0 28.74
2021-02-12 32.57 27.25 30.36 30.66 3211700.0 30.66
2021-02-11 34.5 29.39 33.03 29.95 2886000.0 29.95
2021-02-10 34.29 29.69 33.47 30.02 1628100.0 30.02
2021-02-09 35.7 31.85 34.18 32.17 2546900.0 32.17
2021-02-08 27.78 24.5 25.01 26.0 656100.0 26.0
2021-02-05 23.75 22.4 23.61 22.69 136200.0 22.69
2021-02-04 23.58 21.95 22.42 22.79 131500.0 22.79
2021-02-03 21.98 21.31 21.56 21.77 68000.0 21.77
2021-02-02 22.43 21.31 22.01 21.5 177200.0 21.5
2021-02-01 23.4 21.73 23.4 21.85 88500.0 21.85
2021-01-29 23.65 21.62 23.38 22.78 189700.0 22.78
2021-01-28 23.72 22.65 22.8 23.38 98400.0 23.38
2021-01-27 23.35 22.3 23.0 22.9 157600.0 22.9
2021-01-26 24.03 22.7 24.03 23.64 242200.0 23.64
2021-01-25 24.16 22.52 23.89 23.34 240700.0 23.34
2021-01-22 24.5 23.28 23.89 23.77 153000.0 23.77
2021-01-21 24.41 22.76 24.01 24.0 170900.0 24.0
2021-01-20 24.77 23.04 23.2 23.5 234300.0 23.5
2021-01-19 23.86 19.36 19.85 22.89 334700.0 22.89
2021-01-15 20.24 19.05 19.2 19.44 145700.0 19.44
2021-01-14 19.16 17.92 18.04 19.1 147600.0 19.1
2021-01-13 18.83 17.9 18.5 17.98 58300.0 17.98
2021-01-12 18.62 18.14 18.26 18.5 53600.0 18.5
2021-01-11 19.0 17.91 18.64 18.1 86500.0 18.1
2021-01-08 19.11 17.52 17.9 18.76 77300.0 18.76
2021-01-07 18.34 17.19 18.1 17.75 110600.0 17.75
2021-01-06 19.46 17.97 18.81 18.12 155300.0 18.12
2021-01-05 19.45 18.52 19.01 18.55 71400.0 18.55
2021-01-04 20.51 19.0 19.89 19.0 104700.0 19.0
2020-12-31 20.0 18.97 19.07 19.9 178400.0 19.9
2020-12-30 19.26 18.79 18.92 18.97 56900.0 18.97
2020-12-29 19.16 18.59 18.94 18.83 59400.0 18.83
2020-12-28 19.07 18.46 18.95 18.99 93200.0 18.99
2020-12-24 19.0 18.6 18.95 18.77 29700.0 18.77
2020-12-23 19.0 18.39 18.76 18.84 108900.0 18.84
2020-12-22 19.05 18.4 19.05 18.75 59200.0 18.75
2020-12-21 18.42 17.0 18.0 18.3 135200.0 18.3
2020-12-18 19.14 18.23 18.66 18.67 294000.0 18.67
2020-12-17 18.6 17.86 17.87 18.53 113000.0 18.53
2020-12-16 18.08 17.21 17.82 17.87 110600.0 17.87
2020-12-15 18.1 15.39 15.63 17.9 217400.0 17.9
2020-12-14 15.59 15.2 15.32 15.39 34200.0 15.39
2020-12-11 16.01 15.03 15.72 15.13 43900.0 15.13
2020-12-10 16.0 15.11 15.3 15.81 71800.0 15.81
2020-12-09 15.71 15.14 15.31 15.39 69800.0 15.39
2020-12-08 15.42 14.63 15.42 15.21 44900.0 15.21
2020-12-07 15.23 14.71 15.23 15.07 50200.0 15.07
2020-12-04 15.21 14.6 14.92 15.21 76400.0 15.21
2020-12-03 15.22 14.63 15.16 14.78 27500.0 14.78
2020-12-02 15.2 14.66 14.71 15.14 51400.0 15.14
2020-12-01 15.11 14.75 14.99 14.87 45400.0 14.87
2020-11-30 15.31 14.74 14.93 14.87 80700.0 14.87
2020-11-27 15.15 14.34 14.47 14.79 30200.0 14.79
2020-11-25 14.68 13.78 14.47 14.6 63900.0 14.6
2020-11-24 15.17 14.34 14.41 14.51 123200.0 14.51
2020-11-23 14.96 13.99 14.84 14.16 89600.0 14.16
2020-11-20 14.88 13.96 14.03 14.78 82900.0 14.78
2020-11-19 14.29 14.03 14.22 14.23 23800.0 14.23
2020-11-18 14.87 14.17 14.62 14.19 48800.0 14.19
2020-11-17 14.85 13.81 14.09 14.55 49600.0 14.55
2020-11-16 14.79 13.9 14.57 14.24 63700.0 14.24
2020-11-13 14.66 13.99 13.99 14.33 79000.0 14.33
2020-11-12 14.1 13.78 13.86 13.94 53000.0 13.94
2020-11-11 14.48 13.81 14.48 14.02 55600.0 14.02
2020-11-10 14.47 13.8 14.06 14.33 58300.0 14.33
2020-11-09 14.52 13.58 13.6 13.93 119600.0 13.93
2020-11-06 13.35 12.7 13.2 12.81 67100.0 12.81
2020-11-05 13.69 12.38 13.26 13.19 93100.0 13.19
2020-11-04 13.01 12.5 12.57 12.57 30700.0 12.57
2020-11-03 12.77 11.81 12.13 12.59 93200.0 12.59
2020-11-02 12.36 11.64 12.17 11.91 91300.0 11.91
2020-10-30 12.78 11.51 12.41 11.98 134700.0 11.98
2020-10-29 12.8 12.37 12.6 12.39 79400.0 12.39
2020-10-28 13.0 12.47 12.83 12.65 102600.0 12.65
2020-10-27 13.08 12.73 12.8 13.05 28700.0 13.05
2020-10-26 13.12 12.76 13.03 12.82 46100.0 12.82
2020-10-23 13.47 12.99 13.44 13.25 39400.0 13.25
2020-10-22 13.2 12.86 12.93 13.03 48300.0 13.03
2020-10-21 13.08 12.75 12.86 12.95 44300.0 12.95
2020-10-20 13.48 12.88 13.25 12.93 52500.0 12.93
2020-10-19 13.7 13.19 13.62 13.31 125000.0 13.31
2020-10-16 13.64 13.2 13.29 13.52 93200.0 13.52
2020-10-15 13.44 12.77 12.95 13.33 75500.0 13.33
2020-10-14 13.2 12.94 13.1 13.02 65100.0 13.02
2020-10-13 13.43 12.99 13.27 13.01 104400.0 13.01
2020-10-12 13.58 12.9 13.39 13.46 128200.0 13.46
2020-10-09 14.0 13.32 13.92 13.39 71600.0 13.39
2020-10-08 14.04 13.4 13.68 13.88 214600.0 13.88
2020-10-07 14.23 13.91 14.01 14.16 165400.0 14.16
2020-10-06 14.37 13.85 14.37 13.94 208000.0 13.94
2020-10-05 14.35 14.02 14.17 14.25 170300.0 14.25
2020-10-02 14.2 13.5 13.8 13.93 191600.0 13.93
2020-10-01 14.13 13.75 13.81 13.95 175500.0 13.95
2020-09-30 14.02 13.46 13.8 13.78 419300.0 13.78
2020-09-29 14.34 12.71 13.08 13.8 1756600.0 13.8
2020-09-28 15.01 14.47 14.57 14.53 106200.0 14.53
2020-09-25 14.57 14.11 14.11 14.35 82700.0 14.35
2020-09-24 14.36 13.94 14.28 14.23 99100.0 14.23
2020-09-23 14.73 14.13 14.25 14.29 174200.0 14.29
2020-09-22 14.62 13.71 14.17 14.31 180300.0 14.31
2020-09-21 15.76 13.91 15.51 14.11 220000.0 14.11
2020-09-18 16.92 15.69 16.74 15.74 1307700.0 15.74
2020-09-17 17.15 16.48 16.83 16.48 217800.0 16.48
2020-09-16 17.59 16.97 17.45 17.11 192100.0 17.11
2020-09-15 17.47 16.76 16.89 17.24 202400.0 17.24
2020-09-14 17.31 16.2 16.78 16.85 209200.0 16.85
2020-09-11 17.18 16.43 16.93 16.61 106100.0 16.61
2020-09-10 17.42 16.75 17.11 16.81 130700.0 16.81
2020-09-09 17.38 16.78 17.1 16.97 190100.0 16.97
2020-09-08 17.1 16.11 16.13 16.86 158100.0 16.86
2020-09-04 17.14 16.02 17.01 16.37 132000.0 16.37
2020-09-03 17.58 16.69 17.58 17.03 87700.0 17.03
2020-09-02 17.93 17.31 17.52 17.68 94300.0 17.68
2020-09-01 18.0 17.22 17.82 17.47 121700.0 17.47
2020-08-31 18.06 17.52 17.69 17.83 160500.0 17.83
2020-08-28 18.03 17.5 17.95 17.78 94900.0 17.78
2020-08-27 18.39 17.72 17.86 17.87 126700.0 17.87
2020-08-26 18.51 17.82 18.13 17.85 145900.0 17.85
2020-08-25 18.62 17.85 17.93 18.15 130300.0 18.15
2020-08-24 18.13 17.44 17.77 17.9 130200.0 17.9
2020-08-21 17.92 17.32 17.86 17.7 117900.0 17.7
2020-08-20 18.27 17.7 17.98 17.89 117500.0 17.89
2020-08-19 18.77 17.9 18.04 18.17 128100.0 18.17
2020-08-18 18.73 17.81 18.38 18.05 89100.0 18.05
2020-08-17 18.89 18.07 18.64 18.43 91200.0 18.43
2020-08-14 18.95 18.05 18.25 18.4 285600.0 18.4
2020-08-13 18.86 17.56 17.59 18.32 200900.0 18.32
2020-08-12 18.0 17.4 17.74 17.69 96200.0 17.69
2020-08-11 18.12 17.58 18.02 17.58 118300.0 17.58
2020-08-10 18.52 17.81 18.09 17.98 144100.0 17.98
2020-08-07 18.92 18.0 18.61 18.05 90600.0 18.05
2020-08-06 19.57 17.9 18.12 18.6 205300.0 18.6
2020-08-05 18.94 17.75 18.76 18.12 112100.0 18.12
2020-08-04 18.98 18.47 18.78 18.58 136700.0 18.58
2020-08-03 19.05 17.92 18.17 18.84 251100.0 18.84
2020-07-31 18.68 17.98 18.33 18.06 90300.0 18.06
2020-07-30 18.5 17.87 18.15 18.27 136100.0 18.27
2020-07-29 18.57 17.84 17.84 18.41 173800.0 18.41
2020-07-28 18.07 17.39 17.41 17.69 75100.0 17.69
2020-07-27 17.65 17.12 17.39 17.43 50700.0 17.43
2020-07-24 17.69 17.02 17.36 17.33 56000.0 17.33
2020-07-23 17.87 17.31 17.75 17.57 70200.0 17.57
2020-07-22 18.21 17.57 18.0 17.78 118400.0 17.78
2020-07-21 18.49 17.67 17.85 17.99 246300.0 17.99
2020-07-20 18.1 17.38 17.44 17.64 182600.0 17.64
2020-07-17 17.64 16.47 16.91 17.44 244400.0 17.44
2020-07-16 17.26 16.74 17.19 16.96 138000.0 16.96
2020-07-15 17.6 16.9 16.9 17.25 136300.0 17.25
2020-07-14 17.37 16.21 17.31 16.63 121700.0 16.63
2020-07-13 17.89 16.6 16.97 17.35 107900.0 17.35
2020-07-10 17.69 16.66 17.48 16.84 96200.0 16.84
2020-07-09 17.63 17.1 17.26 17.51 116700.0 17.51
2020-07-08 17.48 17.06 17.15 17.26 71300.0 17.26
2020-07-07 18.15 17.09 17.32 17.16 161200.0 17.16
2020-07-06 17.73 17.19 17.56 17.43 85300.0 17.43
2020-07-02 17.72 16.7 16.91 17.42 137500.0 17.42
2020-07-01 18.4 16.41 18.07 16.61 246200.0 16.61
2020-06-30 18.18 17.04 17.18 17.92 670500.0 17.92
2020-06-29 17.43 16.48 16.7 17.25 138100.0 17.25
2020-06-26 17.31 16.42 17.21 16.78 889800.0 16.78
2020-06-25 17.61 16.51 16.73 17.32 154100.0 17.32
2020-06-24 17.23 16.32 16.75 16.8 194500.0 16.8
2020-06-23 17.9 16.85 17.05 16.94 167000.0 16.94
2020-06-22 17.21 16.45 16.95 16.88 107500.0 16.88
2020-06-19 17.28 16.53 16.94 17.01 200200.0 17.01
2020-06-18 16.89 16.27 16.31 16.83 90800.0 16.83
2020-06-17 16.71 16.03 16.4 16.5 148100.0 16.5
2020-06-16 16.6 15.7 16.17 16.32 163400.0 16.32
2020-06-15 16.07 14.49 14.64 15.62 210500.0 15.62
2020-06-12 15.31 14.33 14.83 14.99 254000.0 14.99
2020-06-11 14.76 13.81 14.14 14.28 224800.0 14.28
2020-06-10 15.03 14.51 14.76 14.64 129300.0 14.64
2020-06-09 15.78 14.8 15.7 14.81 89400.0 14.81
2020-06-08 16.04 14.86 15.16 15.86 339900.0 15.86
2020-06-05 15.54 14.3 14.45 15.0 301200.0 15.0
2020-06-04 14.48 13.74 13.97 14.2 100900.0 14.2
2020-06-03 14.15 13.41 13.64 14.08 229100.0 14.08
2020-06-02 14.19 13.16 13.16 13.52 180700.0 13.52
2020-06-01 13.64 12.75 13.38 13.08 290700.0 13.08
2020-05-29 13.95 13.15 13.53 13.21 351800.0 13.21
2020-05-28 14.25 13.8 14.16 13.83 516900.0 13.83
2020-05-27 14.5 13.31 14.1 13.98 1597000.0 13.98
2020-05-26 16.94 15.06 16.14 15.95 355900.0 15.95
2020-05-22 16.08 15.15 15.86 16.0 39200.0 16.0
2020-05-21 16.5 15.0 16.49 15.47 96800.0 15.47
2020-05-20 16.83 15.92 16.11 16.47 65300.0 16.47
2020-05-19 16.9 15.83 16.54 15.87 64800.0 15.87
2020-05-18 16.88 15.03 15.03 16.53 118500.0 16.53
2020-05-15 15.41 14.01 15.41 14.44 97000.0 14.44
2020-05-14 15.52 14.47 15.01 15.33 57800.0 15.33
2020-05-13 15.96 14.5 15.96 15.33 100700.0 15.33
2020-05-12 17.13 16.04 16.95 16.04 56500.0 16.04
2020-05-11 17.2 16.17 16.5 16.89 73800.0 16.89
2020-05-08 16.72 15.52 15.92 16.58 55000.0 16.58
2020-05-07 18.23 15.39 16.57 15.7 97900.0 15.7
2020-05-06 18.21 16.05 17.04 16.86 121800.0 16.86
2020-05-05 17.59 16.9 17.15 16.99 69300.0 16.99
2020-05-04 16.86 15.71 16.3 16.79 74600.0 16.79
2020-05-01 17.86 16.45 17.73 16.59 59600.0 16.59
2020-04-30 18.52 17.32 18.08 18.09 90400.0 18.09
2020-04-29 19.58 18.05 18.39 18.26 197500.0 18.26
2020-04-28 18.37 17.04 17.66 17.87 87700.0 17.87
2020-04-27 18.6 17.1 17.89 17.4 133100.0 17.4
2020-04-24 17.78 16.92 17.24 17.78 50900.0 17.78
2020-04-23 17.62 16.53 17.35 17.19 70500.0 17.19
2020-04-22 18.0 16.04 16.32 17.36 98900.0 17.36
2020-04-21 16.36 15.16 15.88 16.07 82700.0 16.07
2020-04-20 16.89 15.81 16.15 16.21 90200.0 16.21
2020-04-17 17.17 15.96 16.64 16.58 101700.0 16.58
2020-04-16 15.81 14.52 15.07 15.69 80700.0 15.69
2020-04-15 15.53 13.93 13.93 15.04 115400.0 15.04
2020-04-14 15.1 14.11 15.0 14.14 107100.0 14.14
2020-04-13 15.51 14.25 15.1 14.51 107000.0 14.51
2020-04-09 16.18 14.75 15.49 15.05 115600.0 15.05
2020-04-08 15.23 13.27 13.88 15.17 138500.0 15.17
2020-04-07 13.83 12.52 13.83 13.61 313300.0 13.61
2020-04-06 12.75 11.75 12.45 12.16 329200.0 12.16
2020-04-03 13.12 11.66 12.17 11.88 68800.0 11.88
2020-04-02 12.51 11.51 11.51 12.16 109700.0 12.16
2020-04-01 12.1 11.15 11.64 11.66 75200.0 11.66
2020-03-31 12.64 11.78 12.02 12.08 103600.0 12.08
2020-03-30 12.58 11.55 11.8 11.99 111000.0 11.99
2020-03-27 12.97 11.3 12.73 11.76 145800.0 11.76
2020-03-26 14.01 12.27 13.21 12.89 154500.0 12.89
2020-03-25 14.25 12.63 13.8 13.04 140000.0 13.04
2020-03-24 15.33 13.51 14.46 13.78 88600.0 13.78
2020-03-23 14.68 13.0 13.57 13.73 122800.0 13.73
2020-03-20 15.16 13.29 14.45 13.74 117900.0 13.74
2020-03-19 16.24 13.31 14.35 14.42 186900.0 14.42
2020-03-18 14.77 12.01 12.01 14.2 194800.0 14.2
2020-03-17 14.0 10.1 10.73 12.68 190200.0 12.68
2020-03-16 11.68 10.23 11.22 10.5 151400.0 10.5
2020-03-13 13.16 11.2 12.49 12.83 127400.0 12.83
2020-03-12 12.9 11.01 12.26 11.94 157700.0 11.94
2020-03-11 14.39 13.17 14.39 13.62 144700.0 13.62
2020-03-10 14.84 14.14 14.26 14.68 129700.0 14.68
2020-03-09 14.53 13.54 14.4 13.83 163000.0 13.83
2020-03-06 15.56 14.85 14.94 15.51 78000.0 15.51
2020-03-05 16.57 14.89 15.66 15.36 167200.0 15.36
2020-03-04 16.19 14.84 15.85 16.06 226800.0 16.06
2020-03-03 16.0 14.28 14.64 15.53 468000.0 15.53
2020-03-02 16.0 14.75 15.76 14.96 188000.0 14.96
2020-02-28 16.15 14.75 15.75 15.7 199800.0 15.7
2020-02-27 17.21 15.83 16.23 16.14 130300.0 16.14
2020-02-26 17.34 16.12 16.92 16.67 158600.0 16.67
2020-02-25 18.42 16.75 17.43 16.93 138200.0 16.93
2020-02-24 17.95 17.3 17.87 17.43 115100.0 17.43
2020-02-21 19.11 18.14 19.11 18.51 114400.0 18.51
2020-02-20 20.23 18.73 20.22 19.08 135200.0 19.08
2020-02-19 20.38 18.8 19.83 20.07 191100.0 20.07
2020-02-18 20.3 19.19 19.19 19.7 155500.0 19.7