Tandem Diabetes Care, Inc. TNDM
NASDAQ · United States · Health Technology
$16.50+0.19 (+1.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.50 | +1.16% | $16.42 | $16.58 | $16.04 | 2.40M |
| 2026-09-30 | $16.31 | -1.57% | $16.63 | $16.68 | $16.00 | 2.20M |
| 2026-09-29 | $16.57 | +0.91% | $16.24 | $16.65 | $15.87 | 1.89M |
| 2026-09-28 | $16.42 | +4.45% | $15.60 | $16.53 | $15.52 | 2.85M |
| 2026-09-25 | $15.72 | +3.29% | $15.20 | $16.18 | $14.83 | 2.84M |
| 2026-09-24 | $15.22 | -7.08% | $16.43 | $16.60 | $15.20 | 2.65M |
| 2026-09-23 | $16.38 | -6.40% | $17.44 | $17.67 | $15.86 | 2.81M |
| 2026-09-22 | $17.50 | -0.68% | $17.88 | $18.03 | $16.97 | 2.69M |
| 2026-09-21 | $17.62 | +4.45% | $17.01 | $17.83 | $16.60 | 2.10M |
| 2026-09-18 | $16.87 | -2.09% | $17.13 | $17.15 | $16.77 | 2.28M |
| 2026-09-17 | $17.23 | -1.71% | $17.72 | $17.72 | $16.93 | 2.22M |
| 2026-09-16 | $17.53 | +7.68% | $16.31 | $18.00 | $16.12 | 3.87M |
| 2026-09-15 | $16.28 | -3.15% | $16.66 | $17.00 | $16.25 | 2.38M |
| 2026-09-14 | $16.81 | -1.75% | $17.18 | $17.62 | $16.60 | 2.20M |
| 2026-09-11 | $17.11 | -6.55% | $18.48 | $18.67 | $17.07 | 1.79M |
| 2026-09-10 | $18.31 | -4.19% | $18.77 | $19.05 | $18.09 | 1.59M |
| 2026-09-09 | $19.11 | -3.87% | $19.67 | $19.73 | $19.03 | 1.57M |
| 2026-09-08 | $19.88 | -0.10% | $19.51 | $20.62 | $19.34 | 1.64M |
| 2026-09-04 | $19.90 | -2.59% | $20.04 | $20.36 | $19.49 | 1.36M |
| 2026-09-03 | $20.43 | -0.63% | $20.71 | $20.91 | $20.03 | 1.59M |
| 2026-09-02 | $20.56 | -3.38% | $21.25 | $21.74 | $20.54 | 1.14M |
| 2026-09-01 | $21.28 | -3.32% | $21.98 | $22.21 | $21.08 | 919.30K |
| 2026-08-31 | $22.01 | +2.71% | $21.00 | $22.30 | $20.56 | 1.66M |
| 2026-08-28 | $21.43 | +0.14% | $21.40 | $21.77 | $21.22 | 921.80K |
| 2026-08-27 | $21.40 | +0.14% | $21.20 | $21.94 | $21.02 | 1.03M |
| 2026-08-26 | $21.37 | -0.97% | $21.24 | $21.58 | $21.02 | 1.12M |
| 2026-08-25 | $21.58 | -2.88% | $22.16 | $22.16 | $21.30 | 1.19M |
| 2026-08-24 | $22.22 | -0.45% | $22.40 | $23.00 | $22.06 | 1.06M |
| 2026-08-21 | $22.32 | -1.11% | $23.25 | $23.25 | $22.06 | 1.64M |
| 2026-08-20 | $22.57 | -3.79% | $23.11 | $23.53 | $22.22 | 1.82M |
| 2026-08-19 | $23.46 | -1.14% | $24.20 | $24.81 | $23.42 | 1.66M |
| 2026-08-18 | $23.73 | +6.63% | $22.16 | $24.10 | $22.10 | 2.63M |
| 2026-08-17 | $22.25 | -2.05% | $22.50 | $22.94 | $21.70 | 1.38M |
| 2026-08-14 | $22.72 | -1.77% | $22.92 | $22.92 | $22.35 | 1.69M |
| 2026-08-13 | $23.13 | -1.32% | $23.33 | $23.56 | $22.88 | 1.42M |
| 2026-08-12 | $23.44 | 0.00% | $23.16 | $23.60 | $22.71 | 1.70M |
| 2026-08-11 | $23.44 | +2.76% | $22.61 | $23.80 | $22.56 | 1.78M |
| 2026-08-10 | $22.81 | +1.92% | $22.03 | $23.03 | $21.83 | 2.32M |
| 2026-08-07 | $22.38 | +19.11% | $17.39 | $22.65 | $17.07 | 5.44M |
| 2026-08-06 | $18.79 | -4.08% | $19.30 | $19.55 | $18.50 | 3.80M |
| 2026-08-05 | $19.59 | -3.02% | $19.25 | $19.86 | $19.00 | 3.47M |
| 2026-08-04 | $20.20 | +0.45% | $19.95 | $20.81 | $19.60 | 2.82M |
| 2026-08-03 | $20.11 | +3.13% | $19.82 | $20.50 | $19.73 | 3.33M |
| 2026-07-31 | $19.50 | +2.58% | $19.10 | $19.66 | $18.56 | 1.83M |
| 2026-07-30 | $19.01 | +2.26% | $18.31 | $19.04 | $18.03 | 2.06M |
| 2026-07-29 | $18.59 | +4.67% | $17.79 | $18.75 | $17.42 | 1.91M |
| 2026-07-28 | $17.76 | +3.44% | $17.17 | $18.04 | $17.17 | 1.86M |
| 2026-07-27 | $17.17 | +0.29% | $17.13 | $17.27 | $16.34 | 1.58M |
| 2026-07-24 | $17.12 | +1.30% | $17.09 | $17.26 | $16.49 | 1.15M |
| 2026-07-23 | $16.90 | -0.06% | $16.93 | $17.09 | $16.14 | 1.16M |
| 2026-07-22 | $16.91 | -3.92% | $17.55 | $17.55 | $16.78 | 1.53M |
| 2026-07-21 | $17.60 | -2.76% | $17.62 | $18.23 | $17.23 | 1.73M |
| 2026-07-20 | $18.10 | +5.97% | $16.95 | $18.16 | $16.70 | 1.89M |
| 2026-07-17 | $17.08 | +4.85% | $16.25 | $17.09 | $15.91 | 2.10M |
| 2026-07-16 | $16.29 | +6.61% | $15.37 | $16.72 | $15.34 | 1.98M |
| 2026-07-15 | $15.28 | -1.67% | $15.22 | $15.90 | $15.08 | 1.38M |
| 2026-07-14 | $15.54 | -4.37% | $15.75 | $16.03 | $14.57 | 1.88M |
| 2026-07-13 | $16.25 | +5.45% | $15.50 | $16.50 | $15.40 | 1.90M |
| 2026-07-10 | $15.41 | +0.26% | $15.46 | $15.50 | $15.00 | 1.32M |
| 2026-07-09 | $15.37 | +1.39% | $15.24 | $15.68 | $14.95 | 1.40M |
| 2026-07-08 | $15.16 | -1.75% | $15.17 | $15.45 | $14.89 | 1.87M |
| 2026-07-07 | $15.43 | +0.06% | $15.65 | $15.86 | $14.90 | 1.21M |
| 2026-07-06 | $15.42 | +0.65% | $15.20 | $15.59 | $14.80 | 1.32M |
| 2026-07-02 | $15.32 | -2.73% | $15.94 | $16.17 | $15.22 | 1.63M |
| 2026-07-01 | $15.75 | +4.37% | $15.10 | $15.77 | $15.10 | 1.31M |
| 2026-06-30 | $15.09 | -4.67% | $15.97 | $15.97 | $15.05 | 1.15M |
| 2026-06-29 | $15.83 | -2.52% | $16.24 | $16.43 | $15.58 | 1.47M |
| 2026-06-26 | $16.24 | +3.05% | $15.69 | $16.50 | $15.47 | 3.37M |
| 2026-06-25 | $15.76 | +4.93% | $15.12 | $15.98 | $15.01 | 2.30M |
| 2026-06-24 | $15.02 | +4.23% | $14.42 | $15.26 | $14.41 | 2.21M |
| 2026-06-23 | $14.41 | +0.49% | $14.17 | $14.48 | $13.95 | 3.50M |
| 2026-06-22 | $14.34 | -6.27% | $15.17 | $15.34 | $14.32 | 2.45M |
| 2026-06-18 | $15.30 | -0.65% | $15.68 | $15.86 | $15.08 | 2.54M |
| 2026-06-17 | $15.40 | -7.73% | $16.44 | $17.07 | $15.33 | 2.10M |
| 2026-06-16 | $16.69 | -0.42% | $16.95 | $17.20 | $16.60 | 1.91M |
| 2026-06-15 | $16.76 | +0.96% | $16.92 | $17.01 | $16.30 | 1.68M |
| 2026-06-12 | $16.60 | +5.06% | $15.56 | $16.64 | $15.51 | 1.93M |
| 2026-06-11 | $15.80 | -2.65% | $15.96 | $16.06 | $15.38 | 3.63M |
| 2026-06-10 | $16.23 | -7.84% | $17.50 | $17.69 | $15.93 | 2.91M |
| 2026-06-09 | $17.61 | -4.66% | $18.64 | $18.83 | $17.50 | 2.64M |
| 2026-06-08 | $18.47 | -4.50% | $19.53 | $20.18 | $18.44 | 3.00M |
| 2026-06-05 | $19.34 | -0.57% | $19.53 | $20.62 | $19.31 | 2.31M |
| 2026-06-04 | $19.45 | +7.88% | $18.52 | $19.78 | $18.32 | 2.42M |
| 2026-06-03 | $18.03 | -3.06% | $18.60 | $18.80 | $17.64 | 2.36M |
| 2026-06-02 | $18.60 | -2.72% | $18.83 | $19.13 | $18.33 | 1.43M |
| 2026-06-01 | $19.12 | +11.16% | $19.47 | $20.04 | $17.72 | 5.62M |
| 2026-05-29 | $17.20 | +2.87% | $16.83 | $18.28 | $16.80 | 3.01M |
| 2026-05-28 | $16.72 | +12.82% | $14.59 | $16.75 | $14.42 | 4.03M |
| 2026-05-27 | $14.82 | +1.93% | $14.69 | $14.99 | $14.11 | 2.76M |
| 2026-05-26 | $14.54 | -2.84% | $15.07 | $15.35 | $14.52 | 2.85M |