Skip to main content

Tandem Diabetes Care (NQ: TNDM )

43.95 -0.41 (-0.94%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 42.50 45.23 41.89 44.95 950,440 +1.91(+4.44%)
Dec 29, 2022 42.12 43.72 41.36 43.04 651,776 +1.75(+4.24%)
Dec 28, 2022 42.20 42.75 40.66 41.29 679,771 -0.84(-1.99%)
Dec 27, 2022 41.98 42.24 41.32 42.13 553,802 +0.16(+0.38%)
Dec 23, 2022 42.76 43.15 41.23 41.97 845,029 -0.84(-1.96%)
Dec 22, 2022 42.19 42.91 41.09 42.81 918,796 +0.29(+0.68%)
Dec 21, 2022 41.85 42.79 41.77 42.52 893,229 +0.98(+2.36%)
Dec 20, 2022 40.26 41.70 40.26 41.54 948,920 +0.78(+1.91%)
Dec 19, 2022 41.43 41.59 40.29 40.76 1,310,140 -0.69(-1.66%)
Dec 16, 2022 40.15 41.66 39.61 41.45 1,835,272 +1.03(+2.55%)
Dec 15, 2022 40.10 40.79 39.13 40.42 1,029,015 -0.55(-1.34%)
Dec 14, 2022 41.25 42.13 40.41 40.97 859,151 -0.31(-0.75%)
Dec 13, 2022 43.25 44.13 39.80 41.28 2,226,350 -2.36(-5.41%)
Dec 12, 2022 43.98 44.24 42.72 43.64 472,361 +0.51(+1.17%)
Dec 09, 2022 44.11 44.35 43.08 43.13 767,129 -1.14(-2.56%)
Dec 08, 2022 42.89 45.09 42.68 44.27 891,085 +1.98(+4.68%)
Dec 07, 2022 40.87 42.47 40.54 42.29 557,454 +1.27(+3.10%)
Dec 06, 2022 42.34 42.63 40.86 41.02 666,269 -1.42(-3.35%)
Dec 05, 2022 42.18 42.56 41.29 42.44 744,878 -0.31(-0.73%)
Dec 02, 2022 42.29 43.52 42.04 42.75 588,235 +0.13(+0.31%)
Dec 01, 2022 42.23 42.68 41.10 42.62 1,022,949 +0.57(+1.36%)
Nov 30, 2022 40.00 43.26 39.91 42.05 1,530,541 +2.11(+5.28%)
Nov 29, 2022 41.15 41.86 39.79 39.94 1,268,940 -1.24(-3.01%)
Nov 28, 2022 39.16 41.26 38.01 41.18 1,480,303 +1.64(+4.15%)
Nov 25, 2022 39.48 39.67 38.95 39.54 222,591 -0.01(-0.03%)
Nov 23, 2022 37.76 39.97 37.03 39.55 938,136 +2.10(+5.61%)
Nov 22, 2022 38.73 38.85 37.02 37.45 1,144,865 -1.15(-2.98%)
Nov 21, 2022 38.36 38.93 37.79 38.60 882,683 -0.13(-0.34%)
Nov 18, 2022 40.44 41.04 38.60 38.73 1,205,486 -0.63(-1.60%)
Nov 17, 2022 38.84 40.47 38.41 39.36 642,717 -0.21(-0.53%)
Nov 16, 2022 41.84 41.98 39.03 39.57 995,577 -2.70(-6.39%)
Nov 15, 2022 41.48 43.09 41.38 42.27 1,891,421 +2.74(+6.93%)
Nov 14, 2022 39.50 39.88 38.13 39.53 918,462 -0.25(-0.63%)
Nov 11, 2022 38.70 40.19 38.22 39.78 1,061,021 +1.11(+2.87%)
Nov 10, 2022 38.79 39.59 37.80 38.67 1,235,274 +2.67(+7.42%)
Nov 09, 2022 37.10 38.59 35.93 36.00 931,113 -1.12(-3.02%)
Nov 08, 2022 38.13 38.96 36.37 37.12 1,352,913 -1.25(-3.26%)
Nov 07, 2022 36.33 38.75 35.95 38.37 2,031,462 +2.65(+7.42%)
Nov 04, 2022 37.53 37.64 33.52 35.72 4,243,598 -1.05(-2.86%)
Nov 03, 2022 40.00 41.00 36.04 36.77 6,995,742 -14.57(-28.38%)
Nov 02, 2022 55.60 56.50 51.23 51.34 2,063,621 -4.66(-8.32%)
Nov 01, 2022 57.42 58.82 55.91 56.00 858,135 -0.15(-0.27%)
Oct 31, 2022 55.82 56.90 54.88 56.15 1,012,715 +0.05(+0.09%)
Oct 28, 2022 53.93 57.16 53.49 56.10 846,433 +2.15(+3.99%)
Oct 27, 2022 56.04 56.87 53.71 53.95 613,960 -1.81(-3.25%)
Oct 26, 2022 56.21 58.56 55.48 55.76 848,314 -0.02(-0.04%)
Oct 25, 2022 55.20 57.60 54.82 55.78 809,262 +0.91(+1.66%)
Oct 24, 2022 54.44 55.52 53.16 54.87 623,920 +0.64(+1.18%)
Oct 21, 2022 51.35 54.62 50.10 54.23 671,160 +2.89(+5.63%)
Oct 20, 2022 52.03 53.12 50.84 51.34 589,535 -0.72(-1.38%)
Oct 19, 2022 53.50 54.16 51.40 52.06 569,273 -2.24(-4.13%)
Oct 18, 2022 57.14 57.92 53.62 54.30 765,387 -0.80(-1.45%)
Oct 17, 2022 51.91 55.28 51.72 55.10 926,914 +3.92(+7.66%)
Oct 14, 2022 53.76 53.84 50.71 51.18 819,257 -1.91(-3.60%)
Oct 13, 2022 50.01 53.86 49.40 53.09 820,895 +1.55(+3.01%)
Oct 12, 2022 51.82 52.64 50.50 51.54 1,078,382 +0.63(+1.24%)
Oct 11, 2022 49.68 51.48 47.61 50.91 1,340,235 +1.02(+2.04%)
Oct 10, 2022 51.95 52.36 49.87 49.89 779,985 -2.24(-4.30%)
Oct 07, 2022 53.00 53.98 52.13 52.13 1,269,938 -1.36(-2.54%)
Oct 06, 2022 52.42 53.78 51.38 53.49 777,742 +1.29(+2.47%)
Oct 05, 2022 51.63 52.35 50.74 52.20 536,334 -0.32(-0.61%)
Oct 04, 2022 52.40 53.77 51.41 52.52 633,400 +1.93(+3.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.