Tandem Diabetes Care, Inc. (TNDM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

24.01

+1.78

(+8.01%)

At close: 04:00PM EST

24.00

-0.01

(-0.04%)

After hours:

06:23PM EST

Advertisement

Time Period:

Dec 07, 2022 - Dec 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 07, 2023	22.12	24.10	22.11	24.01	24.01	2,059,480
Dec 06, 2023	21.54	22.98	21.07	22.23	22.23	1,576,600
Dec 05, 2023	21.15	21.47	20.85	21.16	21.16	1,337,600
Dec 04, 2023	21.18	21.61	20.52	21.22	21.22	1,171,900
Dec 01, 2023	19.93	21.22	18.45	21.19	21.19	1,415,800
Nov 30, 2023	20.01	20.89	19.90	20.24	20.24	1,455,200
Nov 29, 2023	19.25	20.51	19.25	19.82	19.82	1,608,700
Nov 28, 2023	19.30	19.38	18.64	19.11	19.11	899,000
Nov 27, 2023	19.05	19.93	18.75	19.47	19.47	1,446,800
Nov 24, 2023	19.23	19.39	18.49	19.05	19.05	614,200
Nov 22, 2023	18.63	19.12	18.42	19.04	19.04	977,200
Nov 21, 2023	18.44	18.64	17.87	18.41	18.41	923,800
Nov 20, 2023	17.77	18.45	17.33	18.42	18.42	858,800
Nov 17, 2023	18.57	18.67	17.66	17.79	17.79	1,167,000
Nov 16, 2023	18.26	18.44	17.53	18.40	18.40	1,694,500
Nov 15, 2023	17.91	18.90	17.56	18.20	18.20	1,681,300
Nov 14, 2023	15.86	18.10	15.79	17.82	17.82	3,492,600
Nov 13, 2023	14.69	15.50	14.33	14.98	14.98	2,050,400
Nov 10, 2023	14.57	14.61	13.82	14.28	14.28	1,681,200
Nov 09, 2023	15.52	15.80	14.62	14.66	14.66	1,176,700
Nov 08, 2023	16.25	16.35	15.13	15.52	15.52	1,676,100
Nov 07, 2023	15.34	16.70	15.30	16.26	16.26	2,129,400
Nov 06, 2023	15.95	16.20	14.48	15.31	15.31	3,041,600
Nov 03, 2023	16.32	16.71	15.16	15.75	15.75	3,408,800
Nov 02, 2023	15.75	17.19	14.43	15.20	15.20	5,414,900
Nov 01, 2023	17.23	17.98	16.53	17.75	17.75	2,008,900
Oct 31, 2023	17.48	17.87	16.98	17.30	17.30	1,694,200
Oct 30, 2023	17.85	18.22	17.12	17.26	17.26	1,649,700
Oct 27, 2023	19.18	19.35	16.83	17.99	17.99	2,202,500
Oct 26, 2023	18.46	18.57	17.44	17.98	17.98	1,713,300
Oct 25, 2023	18.74	18.85	17.68	18.48	18.48	3,018,700
Oct 24, 2023	19.50	19.89	18.93	19.08	19.08	1,065,300
Oct 23, 2023	19.38	19.60	18.93	19.21	19.21	885,200
Oct 20, 2023	19.59	20.29	19.10	19.32	19.32	1,283,400
Oct 19, 2023	19.15	19.91	18.80	19.51	19.51	1,327,200
Oct 18, 2023	18.60	19.51	18.56	19.15	19.15	1,583,000
Oct 17, 2023	17.01	19.52	17.00	18.63	18.63	1,668,500
Oct 16, 2023	17.50	17.88	17.00	17.66	17.66	1,728,700
Oct 13, 2023	16.40	17.78	16.03	17.54	17.54	2,875,900
Oct 12, 2023	17.89	17.89	16.25	16.55	16.55	1,476,000
Oct 11, 2023	19.08	19.45	16.97	17.88	17.88	2,204,700
Oct 10, 2023	18.33	19.83	18.33	19.48	19.48	1,337,800
Oct 09, 2023	19.01	19.14	18.06	18.27	18.27	1,462,700
Oct 06, 2023	19.12	19.55	18.62	19.19	19.19	1,209,500
Oct 05, 2023	20.55	20.67	19.08	19.50	19.50	1,570,200
Oct 04, 2023	21.33	21.33	19.71	20.35	20.35	1,078,300
Oct 03, 2023	21.72	21.84	20.90	21.00	21.00	1,439,200
Oct 02, 2023	20.79	22.28	20.59	21.99	21.99	1,570,200
Sep 29, 2023	21.25	21.38	20.30	20.77	20.77	1,090,300
Sep 28, 2023	20.75	21.92	20.64	20.83	20.83	1,277,200
Sep 27, 2023	21.35	21.73	20.07	20.81	20.81	1,050,700
Sep 26, 2023	19.11	21.02	19.11	20.99	20.99	1,599,900
Sep 25, 2023	20.42	20.42	19.23	19.33	19.33	1,460,700
Sep 22, 2023	21.40	21.56	20.54	20.59	20.59	738,800
Sep 21, 2023	22.23	22.47	21.13	21.24	21.24	801,200
Sep 20, 2023	22.77	23.10	22.11	22.77	22.77	1,020,700
Sep 19, 2023	21.90	22.30	21.58	22.03	22.03	1,314,200
Sep 18, 2023	21.67	22.63	21.07	22.14	22.14	1,345,500
Sep 15, 2023	22.52	22.60	21.01	21.75	21.75	2,628,500
Sep 14, 2023	23.85	24.58	22.55	22.75	22.75	1,564,800
Sep 13, 2023	23.30	24.54	23.30	23.78	23.78	1,066,600
Sep 12, 2023	23.26	23.77	21.60	23.26	23.26	1,736,500
Sep 11, 2023	23.33	23.89	22.86	23.61	23.61	1,762,900
Sep 08, 2023	25.76	26.17	23.42	23.49	23.49	2,169,600
Sep 07, 2023	26.04	26.34	23.88	25.49	25.49	3,789,800
Sep 06, 2023	27.36	28.49	27.33	28.15	28.15	1,496,800
Sep 05, 2023	27.56	27.69	27.10	27.25	27.25	839,200
Sep 01, 2023	27.83	28.17	27.34	27.85	27.85	694,600
Aug 31, 2023	28.76	28.85	27.30	27.36	27.36	808,200
Aug 30, 2023	27.35	29.67	27.17	28.51	28.51	1,110,300
Aug 29, 2023	26.09	28.40	25.57	27.47	27.47	1,445,500
Aug 28, 2023	27.69	27.88	26.13	26.29	26.29	781,900
Aug 25, 2023	27.23	27.66	26.01	27.06	27.06	945,200
Aug 24, 2023	28.26	28.26	26.90	27.21	27.21	815,600
Aug 23, 2023	28.49	28.98	28.17	28.24	28.24	543,700
Aug 22, 2023	27.52	28.37	27.52	28.33	28.33	865,900
Aug 21, 2023	28.52	29.24	27.16	27.79	27.79	1,475,000
Aug 18, 2023	28.45	29.46	28.30	29.17	29.17	1,172,700
Aug 17, 2023	28.02	28.99	27.61	28.78	28.78	1,298,000
Aug 16, 2023	28.60	29.00	27.40	27.87	27.87	1,025,500
Aug 15, 2023	28.72	29.18	28.05	28.88	28.88	905,900
Aug 14, 2023	28.08	29.06	27.66	28.85	28.85	672,200
Aug 11, 2023	29.00	29.00	28.00	28.44	28.44	1,009,600
Aug 10, 2023	29.06	30.38	28.78	29.31	29.31	963,800
Aug 09, 2023	27.67	28.75	26.75	28.62	28.62	1,506,000
Aug 08, 2023	29.80	29.89	27.76	28.13	28.13	2,630,000
Aug 07, 2023	32.57	32.63	29.71	30.12	30.12	2,503,100
Aug 04, 2023	29.89	34.51	28.56	33.41	33.41	4,359,700
Aug 03, 2023	32.20	32.69	31.26	31.99	31.99	1,998,500
Aug 02, 2023	31.74	32.55	30.76	32.50	32.50	1,805,300
Aug 01, 2023	34.50	34.50	31.92	32.25	32.25	1,309,800
Jul 31, 2023	35.75	36.82	34.79	34.92	34.92	914,300
Jul 28, 2023	35.27	36.49	35.27	35.67	35.67	1,069,800
Jul 27, 2023	36.57	36.73	34.54	34.58	34.58	1,048,900
Jul 26, 2023	33.53	36.36	33.20	36.22	36.22	1,419,200
Jul 25, 2023	33.41	33.95	32.41	33.49	33.49	810,400
Jul 24, 2023	33.06	34.88	33.02	33.75	33.75	1,497,500
Jul 21, 2023	30.83	34.25	30.44	33.06	33.06	2,278,700
Jul 20, 2023	31.43	31.60	30.40	30.44	30.44	1,314,700
Jul 19, 2023	32.04	32.57	31.00	31.59	31.59	1,044,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,585.59+36.25(+0.80%)

Dow 3036,117.38+62.95(+0.17%)

Nasdaq14,339.99+193.28(+1.37%)

Russell 20001,868.25+16.20(+0.87%)

Crude Oil69.85+0.51(+0.74%)

Gold2,044.50-1.90(-0.09%)

Tandem Diabetes Care, Inc. (TNDM)

S&P 500
4,585.59
+36.25(+0.80%)

Dow 30
36,117.38
+62.95(+0.17%)

Nasdaq
14,339.99
+193.28(+1.37%)

Russell 2000
1,868.25
+16.20(+0.87%)

Crude Oil
69.85
+0.51(+0.74%)

Gold
2,044.50
-1.90(-0.09%)