Tandem Diabetes Care, Inc. (TNDM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

45.04

+0.06

(+0.13%)

At close: 04:00PM EST

44.93

-0.11

(-0.24%)

After hours:

04:44PM EST

Advertisement

Time Period:

Feb 05, 2022 - Feb 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	44.36	45.95	44.18	45.04	45.04	995,200
Feb 02, 2023	42.10	45.00	42.10	44.98	44.98	1,162,200
Feb 01, 2023	41.16	41.78	40.16	41.39	41.39	668,600
Jan 31, 2023	40.61	41.07	40.18	40.74	40.74	546,500
Jan 30, 2023	40.07	40.62	39.28	40.24	40.24	448,000
Jan 27, 2023	39.18	40.84	38.83	40.17	40.17	714,000
Jan 26, 2023	39.97	40.36	38.79	39.36	39.36	884,000
Jan 25, 2023	40.99	41.18	39.60	39.89	39.89	763,900
Jan 24, 2023	41.53	41.93	41.25	41.59	41.59	633,500
Jan 23, 2023	43.08	43.12	41.54	41.74	41.74	663,500
Jan 20, 2023	41.19	42.81	40.78	42.70	42.70	585,700
Jan 19, 2023	40.82	41.60	40.19	41.16	41.16	560,100
Jan 18, 2023	43.26	44.15	41.02	41.42	41.42	1,071,000
Jan 17, 2023	40.93	43.31	40.64	42.91	42.91	1,056,300
Jan 13, 2023	39.94	41.31	39.45	41.25	41.25	1,865,100
Jan 12, 2023	41.57	41.60	37.79	40.41	40.41	2,152,100
Jan 11, 2023	46.14	47.00	39.71	42.00	42.00	2,655,200
Jan 10, 2023	45.17	45.79	44.15	44.42	44.42	996,500
Jan 09, 2023	46.71	46.95	44.93	45.12	45.12	773,200
Jan 06, 2023	46.49	46.95	45.10	46.10	46.10	562,800
Jan 05, 2023	46.39	47.17	44.76	46.28	46.28	890,100
Jan 04, 2023	45.32	47.13	45.25	46.50	46.50	1,336,200
Jan 03, 2023	45.49	46.80	43.62	44.56	44.56	1,029,500
Dec 30, 2022	42.50	45.23	41.89	44.95	44.95	950,400
Dec 29, 2022	42.12	43.72	41.36	43.04	43.04	651,800
Dec 28, 2022	42.20	42.75	40.66	41.29	41.29	679,800
Dec 27, 2022	41.98	42.24	41.32	42.13	42.13	553,800
Dec 23, 2022	42.76	43.15	41.23	41.97	41.97	845,000
Dec 22, 2022	42.19	42.91	41.09	42.81	42.81	918,800
Dec 21, 2022	41.85	42.79	41.77	42.52	42.52	893,200
Dec 20, 2022	40.26	41.70	40.26	41.54	41.54	950,700
Dec 19, 2022	41.43	41.59	40.29	40.76	40.76	1,310,100
Dec 16, 2022	40.15	41.66	39.61	41.45	41.45	1,835,300
Dec 15, 2022	40.10	40.79	39.13	40.42	40.42	1,029,000
Dec 14, 2022	41.25	42.13	40.41	40.97	40.97	859,200
Dec 13, 2022	43.25	44.13	39.80	41.28	41.28	2,226,400
Dec 12, 2022	43.98	44.24	42.72	43.64	43.64	472,400
Dec 09, 2022	44.11	44.35	43.08	43.12	43.12	767,100
Dec 08, 2022	42.89	45.09	42.68	44.27	44.27	891,100
Dec 07, 2022	40.87	42.47	40.54	42.29	42.29	557,500
Dec 06, 2022	42.34	42.63	40.86	41.02	41.02	666,300
Dec 05, 2022	42.18	42.56	41.29	42.44	42.44	744,900
Dec 02, 2022	42.29	43.53	42.04	42.75	42.75	588,200
Dec 01, 2022	42.23	42.68	41.10	42.62	42.62	1,022,900
Nov 30, 2022	40.00	43.26	39.91	42.05	42.05	1,530,500
Nov 29, 2022	41.15	41.86	39.79	39.94	39.94	1,268,900
Nov 28, 2022	39.16	41.26	38.01	41.18	41.18	1,480,300
Nov 25, 2022	39.48	39.67	38.95	39.54	39.54	222,600
Nov 23, 2022	37.76	39.97	37.03	39.55	39.55	938,100
Nov 22, 2022	38.73	38.85	37.02	37.45	37.45	1,144,900
Nov 21, 2022	38.36	38.93	37.79	38.60	38.60	882,700
Nov 18, 2022	40.44	41.04	38.60	38.73	38.73	1,205,500
Nov 17, 2022	38.84	40.47	38.41	39.36	39.36	642,700
Nov 16, 2022	41.84	41.98	39.03	39.57	39.57	995,600
Nov 15, 2022	41.48	43.09	41.38	42.27	42.27	1,891,400
Nov 14, 2022	39.50	39.88	38.13	39.53	39.53	918,500
Nov 11, 2022	38.70	40.19	38.22	39.78	39.78	1,060,900
Nov 10, 2022	38.79	39.59	37.81	38.67	38.67	1,235,300
Nov 09, 2022	37.10	38.59	35.93	36.00	36.00	931,100
Nov 08, 2022	38.13	38.96	36.37	37.12	37.12	1,352,900
Nov 07, 2022	36.33	38.75	35.95	38.37	38.37	2,031,500
Nov 04, 2022	37.53	37.64	33.51	35.72	35.72	4,243,600
Nov 03, 2022	40.00	41.00	36.04	36.77	36.77	6,983,900
Nov 02, 2022	55.60	56.50	51.23	51.34	51.34	2,070,000
Nov 01, 2022	57.42	58.82	55.91	56.00	56.00	858,100
Oct 31, 2022	55.82	56.90	54.88	56.15	56.15	1,012,700
Oct 28, 2022	53.93	57.17	53.49	56.10	56.10	846,400
Oct 27, 2022	56.04	56.87	53.71	53.95	53.95	614,000
Oct 26, 2022	56.21	58.56	55.48	55.76	55.76	848,300
Oct 25, 2022	55.20	57.60	54.82	55.78	55.78	809,300
Oct 24, 2022	54.44	55.52	53.16	54.87	54.87	623,900
Oct 21, 2022	51.35	54.62	50.10	54.23	54.23	671,100
Oct 20, 2022	52.03	53.12	50.84	51.34	51.34	589,900
Oct 19, 2022	53.50	54.16	51.40	52.06	52.06	569,300
Oct 18, 2022	57.14	57.92	53.62	54.30	54.30	765,400
Oct 17, 2022	51.91	55.28	51.72	55.10	55.10	926,900
Oct 14, 2022	53.76	53.84	50.71	51.18	51.18	819,300
Oct 13, 2022	50.01	53.86	49.40	53.09	53.09	820,900
Oct 12, 2022	51.82	52.64	50.50	51.54	51.54	1,078,400
Oct 11, 2022	49.68	51.48	47.61	50.91	50.91	1,340,200
Oct 10, 2022	51.95	52.36	49.87	49.89	49.89	780,000
Oct 07, 2022	53.00	53.98	52.13	52.13	52.13	1,269,900
Oct 06, 2022	52.42	53.78	51.38	53.49	53.49	777,700
Oct 05, 2022	51.63	52.35	50.74	52.20	52.20	536,300
Oct 04, 2022	52.40	53.77	51.42	52.52	52.52	633,300
Oct 03, 2022	48.01	51.00	47.49	50.59	50.59	806,600
Sep 30, 2022	49.57	50.37	47.80	47.85	47.85	906,600
Sep 29, 2022	49.62	50.90	48.90	49.75	49.75	1,213,900
Sep 28, 2022	47.31	50.37	47.09	50.30	50.30	1,434,200
Sep 27, 2022	46.38	46.92	44.78	46.53	46.53	2,055,500
Sep 26, 2022	47.14	47.71	44.29	45.33	45.33	1,052,200
Sep 23, 2022	46.99	48.11	46.59	47.42	47.42	1,446,500
Sep 22, 2022	48.51	48.91	45.84	47.32	47.32	1,365,400
Sep 21, 2022	53.58	53.72	49.06	49.15	49.15	1,517,200
Sep 20, 2022	54.03	54.91	52.97	53.33	53.33	1,293,900
Sep 19, 2022	56.67	56.71	52.93	54.68	54.68	1,389,400
Sep 16, 2022	57.65	58.13	56.55	57.26	57.26	1,766,400
Sep 15, 2022	57.53	59.91	57.53	58.65	58.65	1,095,700
Sep 14, 2022	56.55	58.22	55.89	58.03	58.03	1,396,200
Sep 13, 2022	55.43	57.66	55.00	56.85	56.85	1,994,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.89(-0.38%)

Nasdaq12,006.96-193.84(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-0.16(-0.22%)

Gold1,877.70+1.10(+0.06%)

Tandem Diabetes Care, Inc. (TNDM)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.89(-0.38%)

Nasdaq
12,006.96
-193.84(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-0.16(-0.22%)

Gold
1,877.70
+1.10(+0.06%)