Tandem Diabetes Care Inc.

19.25
-0.56 (-2.83%)
At close: Mar 28, 2025, 3:59 PM
19.32
0.39%
After-hours: Mar 28, 2025, 06:50 PM EDT

TNDM Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 19.71 19.71 18.87 19.28 -0.53 -2.68% 934,767
Mar 27, 2025 19.60 19.84 19.18 19.81 0.15 0.76% 813,700
Mar 26, 2025 20.24 20.30 19.11 19.66 -0.56 -2.77% 976,023
Mar 25, 2025 20.69 20.80 19.80 20.22 -0.40 -1.94% 1,271,843
Mar 24, 2025 20.78 21.15 20.50 20.62 0.33 1.63% 677,518
Mar 21, 2025 20.30 20.56 19.90 20.29 -0.36 -1.74% 1,365,119
Mar 20, 2025 20.40 21.06 20.31 20.65 0.03 0.15% 910,733
Mar 19, 2025 20.01 20.85 19.69 20.62 0.56 2.79% 1,348,858
Mar 18, 2025 19.58 20.39 19.08 20.06 0.35 1.78% 1,386,821
Mar 17, 2025 19.21 20.12 19.21 19.71 0.54 2.82% 1,692,600
Mar 14, 2025 18.46 19.28 18.39 19.17 0.99 5.45% 1,800,424
Mar 13, 2025 18.62 18.92 17.90 18.18 -0.59 -3.14% 1,605,400
Mar 12, 2025 18.57 19.34 18.03 18.77 0.88 4.92% 1,966,956
Mar 11, 2025 18.15 18.45 17.68 17.89 -0.27 -1.49% 3,732,700
Mar 10, 2025 17.70 18.38 17.64 18.16 0.20 1.11% 2,091,400
Mar 7, 2025 18.67 18.72 17.92 17.96 -0.76 -4.06% 2,019,700
Mar 6, 2025 18.60 19.51 18.27 18.72 -0.39 -2.04% 1,733,800
Mar 5, 2025 19.18 19.51 18.81 19.11 -0.38 -1.95% 2,384,738
Mar 4, 2025 20.00 20.23 18.77 19.49 -1.29 -6.21% 4,360,800
Mar 3, 2025 21.83 22.39 20.53 20.78 -1.36 -6.14% 3,171,541
Feb 28, 2025 21.68 22.16 20.36 22.14 0.39 1.79% 3,859,713
Feb 27, 2025 24.18 25.52 21.43 21.75 -11.84 -35.25% 12,513,740
Feb 26, 2025 33.38 34.99 33.35 33.59 0.25 0.75% 1,942,100
Feb 25, 2025 33.50 35.12 32.66 33.34 0.68 2.08% 2,075,300
Feb 24, 2025 31.00 33.20 30.94 32.66 1.66 5.35% 1,259,367
Feb 21, 2025 32.26 32.41 30.68 31.00 -1.12 -3.49% 906,200
Feb 20, 2025 31.57 32.21 31.25 32.12 0.40 1.26% 1,141,500
Feb 19, 2025 32.35 32.62 31.53 31.72 -0.90 -2.76% 921,338
Feb 18, 2025 33.23 34.35 32.40 32.62 -0.85 -2.54% 1,068,967
Feb 14, 2025 32.89 33.92 32.29 33.47 0.86 2.64% 1,157,900
Feb 13, 2025 33.00 33.18 31.94 32.61 -0.30 -0.91% 1,250,800
Feb 12, 2025 32.95 33.40 32.62 32.91 -0.61 -1.82% 711,056
Feb 11, 2025 34.67 34.82 32.95 33.52 -1.71 -4.85% 966,400
Feb 10, 2025 36.44 36.59 34.28 35.23 -0.87 -2.41% 1,066,714
Feb 7, 2025 36.59 37.35 35.93 36.10 -0.64 -1.74% 963,089
Feb 6, 2025 36.80 37.71 36.63 36.74 0.05 0.14% 771,200
Feb 5, 2025 35.97 36.83 35.62 36.69 0.70 1.94% 671,922
Feb 4, 2025 36.27 36.70 35.94 35.99 -0.41 -1.13% 700,600
Feb 3, 2025 36.25 37.78 36.09 36.40 -0.66 -1.78% 776,100
Jan 31, 2025 37.15 37.93 36.60 37.06 0.05 0.14% 614,227
Jan 30, 2025 36.76 37.62 36.60 37.01 0.65 1.79% 706,736
Jan 29, 2025 36.52 37.35 36.17 36.36 -0.04 -0.11% 764,200
Jan 28, 2025 36.72 37.64 36.39 36.40 -0.17 -0.46% 603,575
Jan 27, 2025 36.47 37.38 36.38 36.57 0.07 0.19% 796,100
Jan 24, 2025 35.37 36.57 34.84 36.50 1.01 2.85% 1,070,400
Jan 23, 2025 34.75 35.51 34.44 35.49 0.49 1.40% 741,500
Jan 22, 2025 35.16 35.90 34.99 35.00 -0.30 -0.85% 936,120
Jan 21, 2025 35.31 36.24 34.89 35.30 0.15 0.43% 1,128,635
Jan 17, 2025 37.73 37.84 34.33 35.15 -2.38 -6.34% 1,917,800
Jan 16, 2025 36.10 37.71 35.96 37.53 1.58 4.39% 1,309,000