TNDM - Tandem Diabetes Care, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201955.9656.5551.3754.4154.412,836,000
Apr 17, 201961.7061.8654.1155.3155.313,212,200
Apr 16, 201961.8462.7360.6461.4061.40867,100
Apr 15, 201962.4264.2561.5161.6261.621,027,700
Apr 12, 201964.8265.0862.6862.7962.791,178,900
Apr 11, 201965.2265.3762.6264.5064.501,451,000
Apr 10, 201964.0065.5362.7564.5764.571,303,300
Apr 09, 201961.4565.2461.0864.1564.152,416,600
Apr 08, 201963.5063.7060.5561.9961.991,523,900
Apr 05, 201962.7663.3861.7263.3263.321,099,900
Apr 04, 201962.1062.8560.3362.3762.371,213,800
Apr 03, 201963.0563.8559.8561.9561.952,202,800
Apr 02, 201959.7163.1059.2562.8562.852,516,900
Apr 01, 201964.3065.1159.4159.8759.872,464,800
Mar 29, 201964.5564.9063.0063.5063.501,288,500
Mar 28, 201963.4965.3761.1263.7663.761,558,500
Mar 27, 201968.9069.4761.3963.0063.003,486,900
Mar 26, 201970.4570.6767.9568.8668.86955,600
Mar 25, 201968.2370.0067.5769.1469.141,289,700
Mar 22, 201973.5074.7768.6968.7668.762,147,000
Mar 21, 201971.4274.8171.3073.5673.561,833,600
Mar 20, 201971.6673.6070.5071.6871.681,360,800
Mar 19, 201971.3872.3269.7771.9571.951,512,000
Mar 18, 201973.5073.9868.5371.3171.312,480,700
Mar 15, 201972.1274.7571.4573.1573.152,085,800
Mar 14, 201971.5672.8070.3971.9771.971,962,000
Mar 13, 201969.5674.3768.6871.4271.424,741,600
Mar 12, 201965.2969.2565.0369.2369.232,182,000
Mar 11, 201964.5465.8763.3065.2865.281,900,900
Mar 08, 201962.0264.9061.7864.5264.522,150,000
Mar 07, 201963.2564.2361.3461.7861.781,778,800
Mar 06, 201966.9666.9660.7163.3863.383,509,000
Mar 05, 201964.7768.2563.0267.0667.062,038,700
Mar 04, 201968.4868.4962.2464.4764.474,276,300
Mar 01, 201966.6970.6566.5569.2469.244,337,800
Feb 28, 201961.5066.8960.8565.5765.573,421,700
Feb 27, 201960.8066.3560.1661.8661.8612,814,300
Feb 26, 201948.0549.8547.3649.4149.413,281,200
Feb 25, 201949.0349.3347.9748.3648.361,525,100
Feb 22, 201949.1749.8048.1248.3248.321,759,800
Feb 21, 201949.2149.7547.6549.0749.071,222,100
Feb 20, 201950.2050.9848.6349.0049.001,201,300
Feb 19, 201951.7251.7749.2050.2250.221,659,500
Feb 15, 201950.0852.0350.0751.5051.502,239,500
Feb 14, 201946.1450.0045.6149.2849.282,709,100
Feb 13, 201947.0047.2644.4546.2246.221,508,900
Feb 12, 201944.7449.0044.7446.4546.453,552,600
Feb 11, 201942.5044.9042.5044.3744.371,277,700
Feb 08, 201941.2142.8540.7942.2942.29692,800
Feb 07, 201941.5842.2140.4641.7141.711,115,300
Feb 06, 201943.6844.1041.7142.0042.00787,900
Feb 05, 201943.1843.9142.7643.5143.51889,700
Feb 04, 201942.4543.6041.5842.9642.96883,300
Feb 01, 201943.5544.1442.4542.4942.49980,700
Jan 31, 201943.2245.3043.1143.4843.481,047,300
Jan 30, 201941.9743.4041.2143.2443.24892,200
Jan 29, 201942.4442.7841.1441.4541.45788,200
Jan 28, 201943.9344.2942.2042.4042.40949,100
Jan 25, 201943.9746.0043.9744.4344.431,538,100
Jan 24, 201942.4844.0142.0543.8243.821,140,600
Jan 23, 201942.6043.2140.7342.1742.17850,000
Jan 22, 201942.6943.4041.6042.4142.411,357,800
Jan 18, 201944.4544.6542.5343.5543.551,254,600
Jan 17, 201943.7744.9642.9044.3044.301,045,100
Jan 16, 201942.8244.6842.2343.9643.961,321,600
Jan 15, 201941.5243.8041.1143.0243.021,586,300
Jan 14, 201941.6742.2940.7341.2241.22947,100
Jan 11, 201942.1942.8740.4142.5042.501,469,800
Jan 10, 201939.9243.9839.6842.2042.202,848,300
Jan 09, 201940.1242.2940.1140.6440.642,169,600
Jan 08, 201937.5040.1536.8040.0040.002,450,100
Jan 07, 201935.7737.7035.1036.8936.891,572,000
Jan 04, 201932.8735.5332.8734.7134.712,232,500
Jan 03, 201933.0933.7032.0032.2532.251,272,100
Jan 02, 201936.6236.8732.7834.0034.004,258,000
Dec 31, 201837.8038.8936.8937.9737.971,005,900
Dec 28, 201835.7637.8835.3137.3137.311,250,100
Dec 27, 201835.6236.2933.3835.8335.831,295,900
Dec 26, 201832.4336.5232.3436.4736.471,289,100
Dec 24, 201830.2232.4629.9932.1132.11844,700
Dec 21, 201831.5532.5530.7131.5231.521,785,400
Dec 20, 201832.4433.0529.4331.6131.611,939,400
Dec 19, 201834.1935.2532.0532.7832.781,548,700
Dec 18, 201833.6434.3033.0734.0634.061,206,300
Dec 17, 201834.9835.1432.0333.4733.471,438,200
Dec 14, 201835.4636.8934.6035.3535.35902,800
Dec 13, 201837.5438.1835.9036.0736.071,089,100
Dec 12, 201837.3838.5736.7137.1437.141,276,900
Dec 11, 201836.0038.1735.5036.4536.451,726,500
Dec 10, 201833.3835.4833.1935.1835.181,506,100
Dec 07, 201835.1835.9632.9633.4933.491,209,800
Dec 06, 201833.3235.3232.6335.1235.121,361,600
Dec 04, 201837.9538.1934.0035.2535.251,681,500
Dec 03, 201838.4639.1737.0838.2838.281,594,100
Nov 30, 201836.5436.9735.1236.8236.821,991,800
Nov 29, 201835.2737.0334.5536.7936.791,327,300
Nov 28, 201833.2235.7432.6035.6035.601,333,900
Nov 27, 201833.4133.7632.4133.2933.29780,900
Nov 26, 201832.7234.0032.1333.8333.831,076,100
Nov 23, 201832.0433.7931.6032.1032.10828,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...