Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tandem Diabetes Care, Inc. (TNDM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
45.04+0.06 (+0.13%)
At close: 04:00PM EST
44.93 -0.11 (-0.24%)
After hours: 04:44PM EST
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202344.3645.9544.1845.0445.04995,200
Feb 02, 202342.1045.0042.1044.9844.981,162,200
Feb 01, 202341.1641.7840.1641.3941.39668,600
Jan 31, 202340.6141.0740.1840.7440.74546,500
Jan 30, 202340.0740.6239.2840.2440.24448,000
Jan 27, 202339.1840.8438.8340.1740.17714,000
Jan 26, 202339.9740.3638.7939.3639.36884,000
Jan 25, 202340.9941.1839.6039.8939.89763,900
Jan 24, 202341.5341.9341.2541.5941.59633,500
Jan 23, 202343.0843.1241.5441.7441.74663,500
Jan 20, 202341.1942.8140.7842.7042.70585,700
Jan 19, 202340.8241.6040.1941.1641.16560,100
Jan 18, 202343.2644.1541.0241.4241.421,071,000
Jan 17, 202340.9343.3140.6442.9142.911,056,300
Jan 13, 202339.9441.3139.4541.2541.251,865,100
Jan 12, 202341.5741.6037.7940.4140.412,152,100
Jan 11, 202346.1447.0039.7142.0042.002,655,200
Jan 10, 202345.1745.7944.1544.4244.42996,500
Jan 09, 202346.7146.9544.9345.1245.12773,200
Jan 06, 202346.4946.9545.1046.1046.10562,800
Jan 05, 202346.3947.1744.7646.2846.28890,100
Jan 04, 202345.3247.1345.2546.5046.501,336,200
Jan 03, 202345.4946.8043.6244.5644.561,029,500
Dec 30, 202242.5045.2341.8944.9544.95950,400
Dec 29, 202242.1243.7241.3643.0443.04651,800
Dec 28, 202242.2042.7540.6641.2941.29679,800
Dec 27, 202241.9842.2441.3242.1342.13553,800
Dec 23, 202242.7643.1541.2341.9741.97845,000
Dec 22, 202242.1942.9141.0942.8142.81918,800
Dec 21, 202241.8542.7941.7742.5242.52893,200
Dec 20, 202240.2641.7040.2641.5441.54950,700
Dec 19, 202241.4341.5940.2940.7640.761,310,100
Dec 16, 202240.1541.6639.6141.4541.451,835,300
Dec 15, 202240.1040.7939.1340.4240.421,029,000
Dec 14, 202241.2542.1340.4140.9740.97859,200
Dec 13, 202243.2544.1339.8041.2841.282,226,400
Dec 12, 202243.9844.2442.7243.6443.64472,400
Dec 09, 202244.1144.3543.0843.1243.12767,100
Dec 08, 202242.8945.0942.6844.2744.27891,100
Dec 07, 202240.8742.4740.5442.2942.29557,500
Dec 06, 202242.3442.6340.8641.0241.02666,300
Dec 05, 202242.1842.5641.2942.4442.44744,900
Dec 02, 202242.2943.5342.0442.7542.75588,200
Dec 01, 202242.2342.6841.1042.6242.621,022,900
Nov 30, 202240.0043.2639.9142.0542.051,530,500
Nov 29, 202241.1541.8639.7939.9439.941,268,900
Nov 28, 202239.1641.2638.0141.1841.181,480,300
Nov 25, 202239.4839.6738.9539.5439.54222,600
Nov 23, 202237.7639.9737.0339.5539.55938,100
Nov 22, 202238.7338.8537.0237.4537.451,144,900
Nov 21, 202238.3638.9337.7938.6038.60882,700
Nov 18, 202240.4441.0438.6038.7338.731,205,500
Nov 17, 202238.8440.4738.4139.3639.36642,700
Nov 16, 202241.8441.9839.0339.5739.57995,600
Nov 15, 202241.4843.0941.3842.2742.271,891,400
Nov 14, 202239.5039.8838.1339.5339.53918,500
Nov 11, 202238.7040.1938.2239.7839.781,060,900
Nov 10, 202238.7939.5937.8138.6738.671,235,300
Nov 09, 202237.1038.5935.9336.0036.00931,100
Nov 08, 202238.1338.9636.3737.1237.121,352,900
Nov 07, 202236.3338.7535.9538.3738.372,031,500
Nov 04, 202237.5337.6433.5135.7235.724,243,600
Nov 03, 202240.0041.0036.0436.7736.776,983,900
Nov 02, 202255.6056.5051.2351.3451.342,070,000
Nov 01, 202257.4258.8255.9156.0056.00858,100
Oct 31, 202255.8256.9054.8856.1556.151,012,700
Oct 28, 202253.9357.1753.4956.1056.10846,400
Oct 27, 202256.0456.8753.7153.9553.95614,000
Oct 26, 202256.2158.5655.4855.7655.76848,300
Oct 25, 202255.2057.6054.8255.7855.78809,300
Oct 24, 202254.4455.5253.1654.8754.87623,900
Oct 21, 202251.3554.6250.1054.2354.23671,100
Oct 20, 202252.0353.1250.8451.3451.34589,900
Oct 19, 202253.5054.1651.4052.0652.06569,300
Oct 18, 202257.1457.9253.6254.3054.30765,400
Oct 17, 202251.9155.2851.7255.1055.10926,900
Oct 14, 202253.7653.8450.7151.1851.18819,300
Oct 13, 202250.0153.8649.4053.0953.09820,900
Oct 12, 202251.8252.6450.5051.5451.541,078,400
Oct 11, 202249.6851.4847.6150.9150.911,340,200
Oct 10, 202251.9552.3649.8749.8949.89780,000
Oct 07, 202253.0053.9852.1352.1352.131,269,900
Oct 06, 202252.4253.7851.3853.4953.49777,700
Oct 05, 202251.6352.3550.7452.2052.20536,300
Oct 04, 202252.4053.7751.4252.5252.52633,300
Oct 03, 202248.0151.0047.4950.5950.59806,600
Sep 30, 202249.5750.3747.8047.8547.85906,600
Sep 29, 202249.6250.9048.9049.7549.751,213,900
Sep 28, 202247.3150.3747.0950.3050.301,434,200
Sep 27, 202246.3846.9244.7846.5346.532,055,500
Sep 26, 202247.1447.7144.2945.3345.331,052,200
Sep 23, 202246.9948.1146.5947.4247.421,446,500
Sep 22, 202248.5148.9145.8447.3247.321,365,400
Sep 21, 202253.5853.7249.0649.1549.151,517,200
Sep 20, 202254.0354.9152.9753.3353.331,293,900
Sep 19, 202256.6756.7152.9354.6854.681,389,400
Sep 16, 202257.6558.1356.5557.2657.261,766,400
Sep 15, 202257.5359.9157.5358.6558.651,095,700
Sep 14, 202256.5558.2255.8958.0358.031,396,200
Sep 13, 202255.4357.6655.0056.8556.851,994,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement