TNDM - Tandem Diabetes Care, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201967.2569.7366.1666.8166.812,432,600
Aug 22, 201963.3167.6362.8867.5967.592,116,100
Aug 21, 201961.4063.1361.1063.0963.091,019,400
Aug 20, 201959.1662.0959.0161.3161.311,054,700
Aug 19, 201959.7061.1059.1659.1859.18961,300
Aug 16, 201958.1259.0257.3458.7658.76945,200
Aug 15, 201960.5260.9556.6957.1157.111,650,200
Aug 14, 201961.8862.8559.7559.7759.771,206,800
Aug 13, 201962.0864.3962.0863.4463.44953,100
Aug 12, 201963.1963.3761.1761.9161.91955,300
Aug 09, 201963.0064.6562.5163.8763.871,098,800
Aug 08, 201960.3764.0260.0863.5063.501,653,900
Aug 07, 201961.7562.0059.0359.5759.571,861,700
Aug 06, 201962.5064.2461.7862.4962.492,089,800
Aug 05, 201962.9964.7360.7261.4661.461,868,700
Aug 02, 201967.0070.1961.6365.2665.264,711,200
Aug 01, 201964.5064.5759.1460.2360.233,009,300
Jul 31, 201964.7566.2762.2963.4363.431,299,600
Jul 30, 201961.9764.7561.5064.3764.371,000,400
Jul 29, 201963.2863.7960.7062.2962.291,254,600
Jul 26, 201961.6263.1060.4862.9662.961,044,500
Jul 25, 201963.6864.1860.8560.9260.921,212,100
Jul 24, 201963.3564.2763.0863.8263.82680,100
Jul 23, 201965.1565.3462.9363.4063.40773,700
Jul 22, 201965.2067.3864.8264.9564.95945,000
Jul 19, 201963.9565.7763.7064.6264.62932,900
Jul 18, 201962.8464.4162.4863.9663.96793,300
Jul 17, 201962.9963.2061.2262.8462.84759,400
Jul 16, 201964.4564.7862.3162.4762.471,009,200
Jul 15, 201963.6864.8862.8064.4164.41742,900
Jul 12, 201967.0067.3363.3463.7063.701,629,000
Jul 11, 201968.6570.4366.5067.1167.112,699,600
Jul 10, 201965.0366.3064.4365.9865.98877,100
Jul 09, 201962.5864.5262.2264.4164.41862,900
Jul 08, 201965.1465.1462.3862.7562.75693,600
Jul 05, 201962.5565.0062.2464.8264.82677,300
Jul 03, 201963.6964.3862.9363.3663.36363,000
Jul 02, 201965.2465.5863.0563.4963.49868,000
Jul 01, 201965.5866.3664.4665.2465.24877,900
Jun 28, 201962.7764.8762.1064.5264.521,602,300
Jun 27, 201960.6863.4459.6062.8562.851,219,100
Jun 26, 201962.6163.9460.3760.5060.50996,300
Jun 25, 201964.1664.7561.7561.9561.95941,100
Jun 24, 201965.5066.0063.5564.0464.04939,000
Jun 21, 201967.2467.2864.6465.4065.401,097,300
Jun 20, 201967.8869.0867.1367.6467.641,108,100
Jun 19, 201964.7567.1764.0566.9566.951,408,000
Jun 18, 201964.1366.5363.3564.6664.661,394,400
Jun 17, 201964.4964.6961.7163.8963.892,015,900
Jun 14, 201968.7468.8662.6563.5863.584,087,700
Jun 13, 201970.4870.4869.0069.0869.081,238,000
Jun 12, 201967.7571.0067.1270.0770.071,632,400
Jun 11, 201967.6368.5066.0768.0968.091,433,400
Jun 10, 201969.5069.8064.3766.9266.924,708,700
Jun 07, 201970.1572.0369.8471.7071.701,440,700
Jun 06, 201970.7070.7668.1570.4570.451,437,400
Jun 05, 201971.5672.0069.7571.0071.001,024,800
Jun 04, 201969.9171.4467.4271.1271.121,448,800
Jun 03, 201968.6070.9766.7768.5368.531,195,900
May 31, 201967.7970.0666.3468.5668.561,245,500
May 30, 201965.9370.0665.9369.1769.171,958,900
May 29, 201964.4366.0063.2965.4065.40898,800
May 28, 201965.9068.0465.3065.5965.59767,300
May 24, 201964.6965.8864.3065.3665.36643,100
May 23, 201966.1066.3562.9463.9363.931,424,000
May 22, 201967.0868.1466.8766.9766.97817,800
May 21, 201967.2868.5767.1967.4367.43706,800
May 20, 201965.0667.7464.5066.3566.35813,900
May 17, 201969.1470.3566.5567.1367.131,423,500
May 16, 201968.3972.1968.2069.9369.931,774,300
May 15, 201965.1568.7965.0468.1868.181,209,500
May 14, 201962.6966.4262.6365.9065.901,345,800
May 13, 201962.7364.4961.2762.1662.161,064,800
May 10, 201964.2566.4461.8864.6264.621,131,200
May 09, 201964.1965.7663.3664.4264.42954,800
May 08, 201965.0166.1863.8164.9864.98864,300
May 07, 201966.5769.0064.4065.1765.171,504,300
May 06, 201964.8267.9463.9667.3967.391,658,600
May 03, 201962.9767.4162.3467.3667.362,726,500
May 02, 201959.1662.8858.0062.7662.762,144,200
May 01, 201967.7868.1056.6859.6459.647,087,500
Apr 30, 201963.3564.1861.2661.4161.412,358,300
Apr 29, 201964.0164.9561.9063.3463.342,224,100
Apr 26, 201960.0264.1059.3963.4963.491,746,900
Apr 25, 201959.7061.9258.6360.1660.161,333,000
Apr 24, 201958.3759.9957.2959.8559.851,145,300
Apr 23, 201956.7659.2855.9058.5858.582,118,000
Apr 22, 201954.5657.6353.7156.7656.762,067,000
Apr 18, 201955.9656.5551.3754.4154.412,837,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...