UK markets open in 6 hours 59 minutes

Tandem Diabetes Care, Inc. (0M0F.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
31.15+0.57 (+1.86%)
At close: 05:20PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202430.4630.8530.4630.7230.72131
19 Apr 202430.7230.7930.4530.5830.58197
18 Apr 202431.7731.8730.8931.8431.8427
17 Apr 202432.6633.1531.3531.4931.49128
16 Apr 202431.6732.3831.4532.3832.38284
15 Apr 202433.5833.6331.9631.9631.962,591
12 Apr 202433.6333.6332.6532.8532.85782
11 Apr 202435.1735.1733.6833.6833.68670
10 Apr 202432.9533.9032.9333.8333.83158
09 Apr 202433.6535.0133.6534.7934.791,699
08 Apr 202433.4333.9433.4333.8633.86279
05 Apr 202433.1633.8732.7533.8733.87203
04 Apr 202434.3234.6034.3234.3234.32247
03 Apr 202434.5634.5634.5634.5634.5691
02 Apr 202433.8534.2433.7233.7233.72800
28 Mar 202435.5535.7535.2435.7535.751,356
27 Mar 202434.0835.2533.4235.2535.251,197
26 Mar 202432.0033.5131.6833.3133.311,289
25 Mar 202430.5230.8830.1030.2330.23178
22 Mar 202431.6831.7330.1030.2930.29254
21 Mar 202432.5333.5432.3832.4032.401,399
20 Mar 202431.3032.7531.0032.2132.211,747
19 Mar 202430.5130.9229.7430.1530.15417
18 Mar 202428.6431.0928.6430.7830.78870
15 Mar 202428.5028.5027.9128.2128.21321
14 Mar 202428.2028.5727.8427.8427.8462
13 Mar 202429.3029.9829.0029.0029.00358
12 Mar 202429.5429.8229.5329.5829.589
11 Mar 202430.6730.6729.8430.0030.00182
08 Mar 202430.1730.2429.8530.1030.10344
07 Mar 202427.4830.2427.2529.8629.86534
06 Mar 202427.0027.6525.7727.3327.33662
05 Mar 202428.3929.7327.1527.3727.37942
04 Mar 202427.9230.2727.2530.2430.245,195
01 Mar 202426.5127.6726.5127.2627.26528
29 Feb 202426.9127.2626.6827.0427.0423
28 Feb 202426.9826.9926.5726.8926.89404
27 Feb 202429.5529.5527.5827.5827.58348
26 Feb 202428.8231.0528.6729.1729.171,791
23 Feb 202427.0428.9827.0428.4828.481,007
22 Feb 202426.0326.0825.2825.8925.89778
21 Feb 202422.9123.0622.3122.5022.5060
20 Feb 202424.3724.3723.6923.6923.6963
19 Feb 2024------
16 Feb 202424.2124.5923.5624.5924.5943
15 Feb 202425.2025.7024.3325.0925.09969
14 Feb 202424.8225.0024.2624.6824.681,770
13 Feb 202423.2624.9522.9624.9524.95612
12 Feb 202423.6724.2523.2224.2524.25446
09 Feb 202423.2223.3122.8623.2323.23720
08 Feb 202422.9523.5622.9523.1823.18181
07 Feb 202424.2724.3123.7223.7323.73776
06 Feb 202423.1824.4423.0024.4424.44597
05 Feb 202423.0323.1222.2022.7622.76707
02 Feb 202423.1623.4923.0623.3423.34504
01 Feb 202423.0423.2622.8923.1023.1011
31 Jan 202421.9023.6821.9023.4623.46446
30 Jan 202423.3623.3622.5022.5022.50135
29 Jan 202422.6023.1822.4523.1423.1484
26 Jan 202423.2923.2922.8623.0923.096
25 Jan 202423.4923.4922.5522.7922.7933
24 Jan 202422.8822.9922.0822.3322.33581
23 Jan 202424.2824.4822.9223.1023.10667
22 Jan 202425.0925.6224.4624.4624.46521
19 Jan 202424.5324.7424.2924.5524.551,853
18 Jan 202424.8825.1324.1024.1024.101,742
17 Jan 202425.1425.1424.1824.1824.1892
16 Jan 202425.0825.9024.7425.6825.6822
15 Jan 2024------
12 Jan 202426.7626.7625.6925.8425.8413
11 Jan 202427.0527.0526.3926.6126.61597
10 Jan 202428.0128.0126.6826.9426.94286
09 Jan 202428.7529.4327.9028.6928.691,315
08 Jan 2024------
05 Jan 202427.2927.8927.2827.8127.81633
04 Jan 202426.9927.6926.9927.6927.69175
03 Jan 202427.7827.9326.5027.2827.28533
02 Jan 202429.5030.1928.3728.6728.67575
29 Dec 202330.7630.7629.8229.8629.86205
28 Dec 202330.7131.4130.6630.7130.71728
27 Dec 202330.8431.0330.8431.0231.02442
22 Dec 202329.3629.4028.7829.3529.351,869
21 Dec 202328.0028.9328.0028.8728.872,823
20 Dec 202328.1428.7927.5827.7827.781,664
19 Dec 202328.5129.3328.3629.0829.08156
18 Dec 202328.6328.7628.4028.4728.47164
15 Dec 202327.8929.0827.5227.5227.521,141
14 Dec 202326.0827.2426.0127.2427.24284
13 Dec 202323.9324.4723.5023.7923.79114
12 Dec 202323.5023.9222.8923.4323.4357
11 Dec 202323.8724.1222.9523.4323.43779
08 Dec 202323.8824.6723.7724.3424.34331
07 Dec 202321.9923.2421.9923.2423.2496
06 Dec 202321.8222.8421.4022.4022.401,085
05 Dec 202320.9821.2820.9220.9420.94305
04 Dec 202321.6021.6120.6620.9720.97690
01 Dec 202319.3620.8918.5720.8820.88521
30 Nov 202320.0120.8319.9820.5620.56474
29 Nov 202319.2520.4519.2519.6119.61621
28 Nov 202319.3719.3718.6819.0219.0293
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...