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

Tandem Diabetes Care, Inc. (TNDM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
42.05+2.11 (+5.28%)
At close: 04:00PM EST
42.54 +0.49 (+1.17%)
After hours: 06:45PM EST
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202240.0043.2639.9142.0542.051,497,476
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
Sep 12, 202256.3758.0255.5257.7557.751,566,000
Sep 09, 202252.8656.2552.0955.9855.982,310,100
Sep 08, 202244.9953.5744.9452.6152.615,754,700
Sep 07, 202242.9345.8142.9345.6545.65933,700
Sep 06, 202244.9144.9443.2643.7643.76874,600
Sep 02, 202245.7446.0544.1544.7544.75681,000
Sep 01, 202245.2545.2942.9044.6144.61720,000
Aug 31, 202246.7546.7745.2845.7445.74827,500
Aug 30, 202247.1948.3945.2845.8845.881,087,200
Aug 29, 202246.0446.8545.2746.7146.71835,800
Aug 26, 202248.2148.2845.9246.6846.68940,700
Aug 25, 202247.8549.0047.1348.5748.57799,300
Aug 24, 202246.3147.5845.8847.5147.51897,500
Aug 23, 202247.0847.0945.2145.9845.98856,400
Aug 22, 202248.0048.9946.0247.2047.20916,100
Aug 19, 202251.2351.6948.3048.8248.821,080,000
Aug 18, 202252.7753.1550.9451.5551.55787,900
Aug 17, 202254.4554.6452.6752.8152.81829,500
Aug 16, 202254.9655.0353.0454.7554.75788,600
Aug 15, 202253.8655.7353.4055.2555.25697,300
Aug 12, 202253.9254.7753.2153.8953.891,070,400
Aug 11, 202255.8157.2553.5053.5653.561,624,400
Aug 10, 202255.0055.9853.9555.4655.461,795,100
Aug 09, 202256.5157.6353.4853.8453.841,288,800
Aug 08, 202260.5063.2359.6560.1060.101,186,700
Aug 05, 202257.1759.6256.0159.5459.541,503,800
Aug 04, 202262.0062.1256.7458.6058.602,725,000
Aug 03, 202268.6970.8168.1668.9768.97973,900
Aug 02, 202264.3869.9364.3868.1568.15698,700
Aug 01, 202265.4967.0164.4965.2665.26699,800
Jul 29, 202266.1766.6865.5566.2166.21756,400
Jul 28, 202267.1267.8163.7666.8466.84586,700
Jul 27, 202263.7265.7263.4564.8264.82566,700
Jul 26, 202262.0763.2461.2163.0763.07582,200
Jul 25, 202262.1462.2960.4662.1562.15599,600
Jul 22, 202262.6464.0161.2862.0562.05751,200
Jul 21, 202261.5063.7861.3362.8962.891,058,800
Jul 20, 202258.5761.9758.2461.3061.30900,800
Jul 19, 202255.6458.2054.6358.0758.07655,400
Jul 18, 202254.7555.1753.7854.5054.50852,300
Jul 15, 202254.7254.9553.4154.0354.03563,700
Jul 14, 202253.9854.5052.2753.6053.60516,400
Jul 13, 202253.5954.8452.0854.5054.501,018,100
Jul 12, 202256.7457.6354.7254.8054.801,095,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement