UK markets close in 1 hour 41 minutes

Tandem Diabetes Care, Inc. (TNDM)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
35.84+0.72 (+2.05%)
As of 09:49AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202435.5036.2735.1435.8435.84145,379
24 Apr 202434.9535.5634.3635.1235.12997,300
23 Apr 202432.5635.0132.5134.9734.972,430,000
22 Apr 202430.6531.9230.1231.7331.731,230,400
19 Apr 202431.0131.3930.2730.4330.43985,700
18 Apr 202431.8532.1430.5730.9330.931,095,300
17 Apr 202432.9933.0631.3131.7531.751,053,100
16 Apr 202431.5733.3031.3432.9632.961,634,100
15 Apr 202433.6033.7531.4431.8631.861,111,900
12 Apr 202433.4334.4332.6133.5033.501,029,900
11 Apr 202435.1335.1733.3533.8733.87657,900
10 Apr 202433.3334.6332.9034.5734.571,292,400
09 Apr 202433.6535.2333.5834.8934.89922,700
08 Apr 202433.4334.2633.4333.5533.55924,900
05 Apr 202433.0034.1632.7533.6633.66812,300
04 Apr 202434.3934.7333.0633.1733.171,586,300
03 Apr 202433.4534.9233.1234.2634.261,254,300
02 Apr 202433.8534.3132.5733.5033.501,783,100
01 Apr 202435.3935.3933.0133.8533.851,177,400
28 Mar 202435.5536.0935.0635.4135.411,809,800
27 Mar 202434.0835.5233.0935.3035.302,204,800
26 Mar 202431.9633.8131.2833.6933.692,669,300
25 Mar 202430.6231.2429.9030.1030.101,292,900
22 Mar 202431.6331.8530.0130.2630.26943,700
21 Mar 202432.5133.7531.8231.8631.861,757,700
20 Mar 202431.2932.8930.9132.4632.462,476,600
19 Mar 202430.5930.9829.5430.8030.802,008,900
18 Mar 202428.8231.1828.6431.1231.121,823,200
15 Mar 202428.4228.7027.8428.6228.621,239,000
14 Mar 202428.3728.7027.4328.0028.001,506,100
13 Mar 202429.9730.4128.4128.6328.631,225,700
12 Mar 202429.2830.1028.8929.9129.911,282,100
11 Mar 202430.6430.8229.3929.5429.542,504,200
08 Mar 202430.1731.0128.9530.7030.703,069,500
07 Mar 202427.2530.3127.1429.6729.673,915,400
06 Mar 202427.0027.7025.7827.0727.076,684,100
05 Mar 202428.4129.8926.9127.1027.106,489,300
04 Mar 202427.8631.6327.2531.1431.141,996,400
01 Mar 202426.5827.8526.2827.5827.58937,400
29 Feb 202426.9127.4526.5226.6326.631,503,700
28 Feb 202426.9827.1226.0126.5826.581,905,700
27 Feb 202429.1629.5527.0827.3427.341,631,000
26 Feb 202428.9831.0728.4928.8628.864,230,700
23 Feb 202424.9329.2924.8329.1329.134,138,600
22 Feb 202424.5026.9824.4225.0025.003,559,800
21 Feb 202423.1423.3422.0322.5522.552,508,000
20 Feb 202424.0224.3623.0823.5623.561,545,500
16 Feb 202423.9824.7723.3924.4224.421,295,600
15 Feb 202425.1225.7724.2824.2924.291,812,100
14 Feb 202424.8225.0024.2424.5524.551,087,000
13 Feb 202423.1025.0022.9024.5524.551,866,300
12 Feb 202423.3024.3323.0923.9923.99882,300
09 Feb 202423.2223.4722.7523.3023.30879,700
08 Feb 202423.0523.6222.8523.1723.17630,000
07 Feb 202424.2724.2823.3223.3623.36946,700
06 Feb 202423.1524.6323.0824.1724.171,125,100
05 Feb 202423.0323.2321.9422.9022.90773,500
02 Feb 202423.1523.7122.9023.2223.22879,300
01 Feb 202423.0423.8322.7123.6823.68739,400
31 Jan 202422.0923.8221.8522.8022.801,318,500
30 Jan 202423.1923.3222.0322.0922.09872,100
29 Jan 202422.8623.3922.3023.3723.371,012,200
26 Jan 202423.0823.3422.5222.9122.911,047,900
25 Jan 202423.2823.5322.5422.9922.99821,600
24 Jan 202422.8823.3722.0523.1423.141,420,000
23 Jan 202424.6824.7722.6622.7022.702,016,700
22 Jan 202424.7725.7224.2524.2824.281,866,200
19 Jan 202424.8925.2424.2224.7524.752,947,100
18 Jan 202424.7625.5223.9824.9124.913,065,300
17 Jan 202424.8125.2323.8224.1124.111,537,800
16 Jan 202425.2825.9724.4925.5125.511,099,400
12 Jan 202426.6627.4025.4025.6625.661,220,000
11 Jan 202426.8727.2726.2626.4426.441,206,200
10 Jan 202428.0928.2726.6727.0627.061,631,900
09 Jan 202428.1129.7028.0928.1128.111,971,500
08 Jan 202427.8228.6727.3628.3028.301,809,800
05 Jan 202427.2928.0627.0927.8027.80895,900
04 Jan 202427.2027.9326.9927.6627.661,492,000
03 Jan 202427.9327.9426.2327.2127.211,552,600
02 Jan 202429.2230.1827.9028.3328.332,541,300
29 Dec 202330.6730.9229.4329.5829.58789,300
28 Dec 202330.7131.4530.3630.7430.74675,900
27 Dec 202331.3131.3330.5030.9230.92858,600
26 Dec 202329.9431.0929.4931.0331.031,203,500
22 Dec 202329.3629.7328.7329.4929.491,625,900
21 Dec 202328.1829.3928.0529.3629.361,018,200
20 Dec 202328.6928.7327.3327.5527.55956,500
19 Dec 202328.5129.3628.3228.7328.731,641,700
18 Dec 202328.6329.0028.1928.2528.251,448,300
15 Dec 202327.8929.1327.3928.6328.633,528,400
14 Dec 202326.0127.5826.0127.1527.153,408,200
13 Dec 202323.6925.5723.3225.4125.411,806,500
12 Dec 202323.8523.8522.7523.7023.70943,500
11 Dec 202323.8724.1022.9023.7723.771,526,900
08 Dec 202323.8824.7623.7724.0124.012,068,600
07 Dec 202322.1224.1022.1124.0124.012,138,400
06 Dec 202321.5422.9821.0722.2322.231,576,600
05 Dec 202321.1521.4720.8521.1621.161,337,600
04 Dec 202321.1821.6120.5221.2221.221,171,900
01 Dec 202319.9321.2218.4521.1921.191,415,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...