Skip to main content

Tandem Diabetes Care (NQ: TNDM )

35.59 +0.29 (+0.82%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 34.08 35.52 33.09 35.30 2,204,784 +1.61(+4.78%)
Mar 26, 2024 31.96 33.81 31.28 33.69 2,676,258 +3.59(+11.93%)
Mar 25, 2024 30.62 31.24 29.90 30.10 1,291,883 -0.16(-0.53%)
Mar 22, 2024 31.63 31.85 30.01 30.26 943,776 -1.60(-5.02%)
Mar 21, 2024 32.51 33.75 31.82 31.86 1,757,735 -0.60(-1.85%)
Mar 20, 2024 31.29 32.89 30.91 32.46 2,476,617 +1.66(+5.39%)
Mar 19, 2024 30.59 30.98 29.54 30.80 2,008,868 -0.32(-1.03%)
Mar 18, 2024 28.82 31.18 28.64 31.12 1,822,876 +2.50(+8.74%)
Mar 15, 2024 28.42 28.70 27.84 28.62 1,239,010 +0.62(+2.21%)
Mar 14, 2024 28.37 28.71 27.43 28.00 1,506,140 -0.63(-2.20%)
Mar 13, 2024 29.97 30.41 28.41 28.63 1,225,662 -1.28(-4.28%)
Mar 12, 2024 29.28 30.10 28.89 29.91 1,282,050 +0.37(+1.25%)
Mar 11, 2024 30.64 30.82 29.39 29.54 2,504,199 -1.16(-3.78%)
Mar 08, 2024 30.17 31.01 28.95 30.70 3,202,679 +1.03(+3.47%)
Mar 07, 2024 27.25 30.31 27.14 29.67 4,003,674 +2.60(+9.60%)
Mar 06, 2024 27.00 27.70 25.78 27.07 6,907,051 -0.04(-0.13%)
Mar 05, 2024 28.41 29.89 26.91 27.11 6,488,571 -4.04(-12.96%)
Mar 04, 2024 27.86 31.63 27.25 31.14 1,994,345 +3.56(+12.91%)
Mar 01, 2024 26.58 27.85 26.28 27.58 937,436 +0.95(+3.57%)
Feb 29, 2024 26.91 27.45 26.52 26.63 1,503,667 +0.05(+0.19%)
Feb 28, 2024 26.98 27.12 26.01 26.58 1,905,678 -0.76(-2.78%)
Feb 27, 2024 29.16 29.55 27.08 27.34 1,631,055 -1.52(-5.27%)
Feb 26, 2024 28.98 31.07 28.49 28.86 4,230,733 -0.27(-0.93%)
Feb 23, 2024 24.93 29.29 24.84 29.13 4,138,680 +4.13(+16.52%)
Feb 22, 2024 24.50 26.98 24.42 25.00 3,559,763 +2.45(+10.86%)
Feb 21, 2024 23.14 23.34 22.03 22.55 2,507,660 -1.01(-4.29%)
Feb 20, 2024 24.02 24.36 23.08 23.56 1,545,486 -0.86(-3.52%)
Feb 16, 2024 23.98 24.77 23.39 24.42 1,295,621 +0.13(+0.54%)
Feb 15, 2024 25.12 25.77 24.28 24.29 1,812,061 -0.26(-1.06%)
Feb 14, 2024 24.82 25.00 24.24 24.55 1,087,000 +0.00(+0.00%)
Feb 13, 2024 23.10 25.00 22.90 24.55 1,866,345 +0.56(+2.33%)
Feb 12, 2024 23.30 24.34 23.09 23.99 882,286 +0.69(+2.96%)
Feb 09, 2024 23.22 23.46 22.75 23.30 879,708 +0.13(+0.56%)
Feb 08, 2024 23.05 23.62 22.85 23.17 630,029 -0.19(-0.81%)
Feb 07, 2024 24.27 24.28 23.32 23.36 946,035 -0.81(-3.35%)
Feb 06, 2024 23.15 24.63 23.09 24.17 1,125,102 +1.27(+5.55%)
Feb 05, 2024 23.03 23.23 21.94 22.90 773,481 -0.32(-1.38%)
Feb 02, 2024 23.15 23.71 22.90 23.22 879,351 -0.46(-1.94%)
Feb 01, 2024 23.04 23.83 22.71 23.68 739,422 +0.88(+3.86%)
Jan 31, 2024 22.09 23.82 21.85 22.80 1,318,494 +0.71(+3.21%)
Jan 30, 2024 23.19 23.32 22.03 22.09 872,133 -1.28(-5.48%)
Jan 29, 2024 22.86 23.39 22.30 23.37 1,012,247 +0.46(+2.01%)
Jan 26, 2024 23.08 23.34 22.52 22.91 1,047,916 -0.08(-0.35%)
Jan 25, 2024 23.28 23.53 22.54 22.99 821,551 -0.15(-0.65%)
Jan 24, 2024 22.88 23.37 22.05 23.14 1,420,017 +0.44(+1.94%)
Jan 23, 2024 24.68 24.77 22.66 22.70 2,019,762 -1.58(-6.51%)
Jan 22, 2024 24.77 25.72 24.25 24.28 1,866,218 -0.47(-1.90%)
Jan 19, 2024 24.89 25.24 24.22 24.75 2,947,073 -0.16(-0.64%)
Jan 18, 2024 24.76 25.52 23.98 24.91 3,065,272 +0.80(+3.32%)
Jan 17, 2024 24.81 25.23 23.82 24.11 1,537,813 -1.40(-5.49%)
Jan 16, 2024 25.28 25.97 24.49 25.51 1,099,403 -0.15(-0.58%)
Jan 12, 2024 26.66 27.40 25.40 25.66 1,220,025 -0.78(-2.95%)
Jan 11, 2024 26.87 27.27 26.26 26.44 1,206,160 -0.62(-2.29%)
Jan 10, 2024 28.09 28.27 26.68 27.06 1,630,837 -1.05(-3.74%)
Jan 09, 2024 28.11 29.70 28.09 28.11 1,970,546 -0.19(-0.67%)
Jan 08, 2024 27.82 28.67 27.36 28.30 1,809,798 +0.50(+1.80%)
Jan 05, 2024 27.29 28.06 27.09 27.80 895,884 +0.14(+0.51%)
Jan 04, 2024 27.20 27.93 26.98 27.66 1,492,027 +0.45(+1.65%)
Jan 03, 2024 27.93 27.94 26.23 27.21 1,552,561 -1.12(-3.95%)
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.