TNDM - Tandem Diabetes Care, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...