Tandem Diabetes Care Inc. (TNDM)
NASDAQ: TNDM
· Real-Time Price · USD
14.71
1.60 (12.20%)
At close: Oct 03, 2025, 3:59 PM
14.84
0.89%
After-hours: Oct 03, 2025, 07:39 PM EDT
TNDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.21 | 14.85 | 13.18 | 14.71 | 14.71 | 12.20% | 2,235,638 |
| Oct 2, 2025 | 12.46 | 13.20 | 12.38 | 13.11 | 13.11 | 5.64% | 2,429,800 |
| Oct 1, 2025 | 12.18 | 12.64 | 12.07 | 12.41 | 12.41 | 2.22% | 1,685,500 |
| Sep 30, 2025 | 11.75 | 12.19 | 11.46 | 12.14 | 12.14 | 2.97% | 1,561,217 |
| Sep 29, 2025 | 12.08 | 12.08 | 11.68 | 11.79 | 11.79 | -1.75% | 1,421,700 |
| Sep 26, 2025 | 12.00 | 12.16 | 11.78 | 12.00 | 12.00 | 0.33% | 1,242,642 |
| Sep 25, 2025 | 12.42 | 12.55 | 11.86 | 11.96 | 11.96 | -5.38% | 1,960,807 |
| Sep 24, 2025 | 12.85 | 13.10 | 12.55 | 12.64 | 12.64 | -1.02% | 1,078,066 |
| Sep 23, 2025 | 13.24 | 13.30 | 12.75 | 12.77 | 12.77 | -2.22% | 1,539,921 |
| Sep 22, 2025 | 12.37 | 13.18 | 12.22 | 13.06 | 13.06 | 3.90% | 1,805,125 |
| Sep 19, 2025 | 13.32 | 13.52 | 12.55 | 12.57 | 12.57 | -5.06% | 2,534,517 |
| Sep 18, 2025 | 12.41 | 13.44 | 12.28 | 13.24 | 13.24 | 8.70% | 3,230,800 |
| Sep 17, 2025 | 12.47 | 12.64 | 12.01 | 12.18 | 12.18 | -2.01% | 2,395,032 |
| Sep 16, 2025 | 12.15 | 12.69 | 12.07 | 12.43 | 12.43 | 2.81% | 1,851,400 |
| Sep 15, 2025 | 12.48 | 12.62 | 12.05 | 12.09 | 12.09 | -1.47% | 1,401,100 |
| Sep 12, 2025 | 12.79 | 12.89 | 12.09 | 12.27 | 12.27 | -4.07% | 2,114,700 |
| Sep 11, 2025 | 12.42 | 13.18 | 12.40 | 12.79 | 12.79 | 3.40% | 1,915,200 |
| Sep 10, 2025 | 12.45 | 12.63 | 12.10 | 12.37 | 12.37 | -1.51% | 1,870,523 |
| Sep 9, 2025 | 12.50 | 12.75 | 12.36 | 12.56 | 12.56 | 0.48% | 1,290,220 |
| Sep 8, 2025 | 12.59 | 12.67 | 12.20 | 12.50 | 12.50 | -0.64% | 1,382,547 |
Page 1 of 136