TransMedics Group, Inc. (TMDX)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:54PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 134.66 | 137.59 | 133.04 | 135.70 | 135.70 | 540,684 |
| 14 may 2024 | 132.24 | 137.22 | 128.29 | 132.44 | 132.44 | 1,305,500 |
| 13 may 2024 | 129.97 | 132.50 | 128.15 | 132.04 | 132.04 | 645,200 |
| 10 may 2024 | 130.26 | 131.58 | 128.57 | 129.98 | 129.98 | 729,100 |
| 09 may 2024 | 127.60 | 131.90 | 125.13 | 128.77 | 128.77 | 1,098,500 |
| 08 may 2024 | 126.20 | 127.98 | 123.62 | 127.22 | 127.22 | 637,500 |
| 07 may 2024 | 132.45 | 132.96 | 125.86 | 127.28 | 127.28 | 917,300 |
| 06 may 2024 | 128.00 | 132.85 | 125.65 | 132.65 | 132.65 | 1,076,800 |
| 03 may 2024 | 125.00 | 129.66 | 123.65 | 127.99 | 127.99 | 1,543,100 |
| 02 may 2024 | 117.78 | 124.52 | 116.00 | 124.44 | 124.44 | 1,399,800 |
| 01 may 2024 | 110.00 | 124.18 | 105.46 | 117.60 | 117.60 | 4,941,000 |
| 30 abr 2024 | 96.00 | 97.80 | 93.00 | 94.13 | 94.13 | 1,241,500 |
| 29 abr 2024 | 92.50 | 97.53 | 91.00 | 97.25 | 97.25 | 1,259,500 |
| 26 abr 2024 | 90.00 | 92.90 | 89.99 | 92.08 | 92.08 | 635,600 |
| 25 abr 2024 | 87.76 | 89.50 | 86.40 | 89.25 | 89.25 | 444,300 |
| 24 abr 2024 | 90.68 | 90.97 | 86.58 | 88.88 | 88.88 | 537,900 |
| 23 abr 2024 | 86.55 | 90.70 | 86.30 | 90.60 | 90.60 | 591,200 |
| 22 abr 2024 | 84.01 | 86.72 | 83.13 | 86.51 | 86.51 | 600,600 |
| 19 abr 2024 | 86.68 | 88.75 | 82.87 | 84.16 | 84.16 | 957,600 |
| 18 abr 2024 | 88.80 | 90.15 | 85.84 | 87.24 | 87.24 | 692,300 |
| 17 abr 2024 | 93.97 | 95.70 | 86.00 | 87.86 | 87.86 | 998,300 |
| 16 abr 2024 | 92.00 | 95.00 | 90.09 | 93.31 | 93.31 | 849,000 |
| 15 abr 2024 | 92.27 | 94.18 | 90.53 | 91.82 | 91.82 | 720,300 |
| 12 abr 2024 | 93.55 | 94.07 | 90.75 | 91.82 | 91.82 | 679,900 |
| 11 abr 2024 | 95.65 | 96.09 | 92.90 | 93.95 | 93.95 | 672,800 |
| 10 abr 2024 | 90.49 | 97.78 | 89.50 | 95.65 | 95.65 | 1,392,900 |
| 09 abr 2024 | 91.29 | 93.74 | 89.31 | 93.24 | 93.24 | 1,243,700 |
| 08 abr 2024 | 85.17 | 90.03 | 83.19 | 89.93 | 89.93 | 1,033,700 |
| 05 abr 2024 | 76.90 | 85.28 | 76.43 | 85.04 | 85.04 | 1,117,800 |
| 04 abr 2024 | 75.15 | 84.08 | 75.15 | 77.20 | 77.20 | 1,318,700 |
| 03 abr 2024 | 72.13 | 80.43 | 72.07 | 75.35 | 75.35 | 1,130,100 |
| 02 abr 2024 | 72.10 | 72.79 | 70.34 | 72.62 | 72.62 | 551,800 |
| 01 abr 2024 | 74.01 | 74.70 | 72.03 | 73.43 | 73.43 | 503,600 |
| 28 mar 2024 | 76.08 | 78.79 | 73.89 | 73.94 | 73.94 | 877,700 |
| 27 mar 2024 | 75.50 | 77.22 | 73.88 | 74.12 | 74.12 | 596,000 |
| 26 mar 2024 | 72.27 | 75.04 | 71.08 | 74.49 | 74.49 | 813,400 |
| 25 mar 2024 | 70.89 | 71.69 | 69.43 | 71.07 | 71.07 | 708,600 |
| 22 mar 2024 | 73.11 | 73.31 | 69.82 | 70.86 | 70.86 | 993,200 |
| 21 mar 2024 | 75.40 | 77.93 | 72.91 | 73.98 | 73.98 | 638,500 |
| 20 mar 2024 | 73.97 | 75.64 | 72.81 | 74.78 | 74.78 | 467,800 |
| 19 mar 2024 | 73.07 | 74.80 | 72.46 | 73.58 | 73.58 | 573,900 |
| 18 mar 2024 | 76.89 | 77.15 | 73.89 | 74.16 | 74.16 | 852,000 |
| 15 mar 2024 | 77.40 | 77.85 | 74.81 | 75.94 | 75.94 | 916,600 |
| 14 mar 2024 | 82.27 | 82.44 | 78.56 | 78.82 | 78.82 | 797,100 |
| 13 mar 2024 | 83.98 | 86.70 | 82.25 | 82.36 | 82.36 | 371,400 |
| 12 mar 2024 | 82.15 | 85.73 | 81.70 | 84.70 | 84.70 | 548,500 |
| 11 mar 2024 | 83.85 | 83.93 | 80.89 | 82.03 | 82.03 | 594,100 |
| 08 mar 2024 | 87.63 | 90.21 | 83.70 | 83.75 | 83.75 | 720,800 |
| 07 mar 2024 | 85.00 | 87.89 | 84.31 | 86.75 | 86.75 | 373,800 |
| 06 mar 2024 | 83.82 | 86.00 | 83.50 | 84.02 | 84.02 | 354,100 |
| 05 mar 2024 | 86.62 | 87.19 | 82.40 | 82.40 | 82.40 | 505,200 |
| 04 mar 2024 | 82.80 | 87.32 | 81.13 | 86.98 | 86.98 | 987,300 |
| 01 mar 2024 | 82.87 | 85.97 | 81.01 | 82.72 | 82.72 | 908,300 |
| 29 feb 2024 | 84.50 | 85.23 | 78.09 | 81.60 | 81.60 | 1,295,300 |
| 28 feb 2024 | 88.43 | 88.43 | 81.38 | 82.00 | 82.00 | 1,373,600 |
| 27 feb 2024 | 90.46 | 92.63 | 82.96 | 88.71 | 88.71 | 2,900,400 |
| 26 feb 2024 | 82.00 | 82.01 | 72.08 | 77.74 | 77.74 | 2,794,300 |
| 23 feb 2024 | 85.00 | 86.61 | 83.00 | 83.14 | 83.14 | 636,700 |
| 22 feb 2024 | 86.99 | 88.27 | 84.61 | 84.81 | 84.81 | 784,300 |
| 21 feb 2024 | 87.74 | 88.06 | 85.47 | 86.99 | 86.99 | 439,900 |
| 20 feb 2024 | 88.48 | 90.92 | 88.16 | 88.61 | 88.61 | 497,400 |
| 16 feb 2024 | 88.76 | 90.07 | 87.40 | 89.93 | 89.93 | 473,900 |
| 15 feb 2024 | 90.00 | 90.11 | 87.09 | 89.46 | 89.46 | 541,400 |
| 14 feb 2024 | 87.05 | 90.20 | 86.79 | 89.43 | 89.43 | 373,400 |
| 13 feb 2024 | 85.00 | 87.89 | 82.84 | 85.51 | 85.51 | 333,000 |
| 12 feb 2024 | 88.36 | 89.32 | 85.90 | 87.99 | 87.99 | 465,400 |
| 09 feb 2024 | 89.98 | 90.08 | 88.40 | 88.66 | 88.66 | 297,300 |
| 08 feb 2024 | 87.79 | 89.34 | 85.24 | 89.20 | 89.20 | 300,800 |
| 07 feb 2024 | 87.64 | 90.63 | 86.00 | 88.16 | 88.16 | 398,900 |
| 06 feb 2024 | 86.51 | 87.84 | 85.51 | 86.68 | 86.68 | 386,300 |
| 05 feb 2024 | 87.14 | 87.58 | 85.48 | 86.56 | 86.56 | 351,200 |
| 02 feb 2024 | 86.53 | 88.32 | 83.93 | 88.20 | 88.20 | 378,500 |
| 01 feb 2024 | 85.45 | 88.81 | 83.64 | 88.54 | 88.54 | 372,500 |
| 31 ene 2024 | 86.66 | 88.61 | 85.46 | 85.77 | 85.77 | 481,700 |
| 30 ene 2024 | 87.66 | 88.47 | 86.58 | 87.09 | 87.09 | 205,300 |
| 29 ene 2024 | 85.48 | 89.61 | 85.14 | 88.68 | 88.68 | 379,300 |
| 26 ene 2024 | 86.30 | 87.66 | 85.74 | 86.45 | 86.45 | 310,800 |
| 25 ene 2024 | 85.89 | 86.97 | 84.60 | 85.58 | 85.58 | 449,900 |
| 24 ene 2024 | 85.77 | 85.77 | 82.48 | 83.85 | 83.85 | 289,200 |
| 23 ene 2024 | 89.44 | 90.28 | 84.89 | 84.93 | 84.93 | 444,500 |
| 22 ene 2024 | 82.18 | 88.37 | 82.18 | 88.11 | 88.11 | 567,100 |
| 19 ene 2024 | 80.65 | 82.27 | 79.19 | 82.18 | 82.18 | 491,200 |
| 18 ene 2024 | 79.91 | 80.66 | 78.42 | 80.27 | 80.27 | 284,600 |
| 17 ene 2024 | 77.26 | 78.75 | 75.66 | 78.66 | 78.66 | 328,200 |
| 16 ene 2024 | 80.65 | 82.07 | 78.76 | 79.29 | 79.29 | 341,600 |
| 12 ene 2024 | 83.63 | 85.19 | 81.16 | 81.45 | 81.45 | 438,100 |
| 11 ene 2024 | 83.63 | 83.90 | 81.22 | 82.58 | 82.58 | 302,300 |
| 10 ene 2024 | 85.70 | 87.14 | 81.96 | 83.80 | 83.80 | 679,800 |
| 09 ene 2024 | 78.51 | 86.67 | 77.81 | 85.69 | 85.69 | 1,088,900 |
| 08 ene 2024 | 74.20 | 79.33 | 73.50 | 79.29 | 79.29 | 474,400 |
| 05 ene 2024 | 74.91 | 75.27 | 73.19 | 73.89 | 73.89 | 538,900 |
| 04 ene 2024 | 74.74 | 77.62 | 74.69 | 75.08 | 75.08 | 422,100 |
| 03 ene 2024 | 75.88 | 77.39 | 73.83 | 74.87 | 74.87 | 920,200 |
| 02 ene 2024 | 77.07 | 79.50 | 76.04 | 76.80 | 76.80 | 337,700 |
| 29 dic 2023 | 81.04 | 82.00 | 78.32 | 78.93 | 78.93 | 321,400 |
| 28 dic 2023 | 80.41 | 81.16 | 79.89 | 81.08 | 81.08 | 194,800 |
| 27 dic 2023 | 80.81 | 81.79 | 79.95 | 80.54 | 80.54 | 221,200 |
| 26 dic 2023 | 78.85 | 82.39 | 78.75 | 80.69 | 80.69 | 328,700 |
| 22 dic 2023 | 79.56 | 80.54 | 77.85 | 78.59 | 78.59 | 372,200 |
| 21 dic 2023 | 79.21 | 80.88 | 78.68 | 78.81 | 78.81 | 416,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.