Tandem Diabetes Care, Inc. (BVMF:T2ND34)
Brazil · Delayed Price · Currency is BRL 7.75
+1.75 (29.17%)
At close: Aug 10, 2026
BVMF:T2ND34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -5.66% | 50 |
| Aug 6, 2026 | 6.31 | 6.36 | 6.31 | 6.36 | 6.36 | -3.05% | 21 |
| Aug 5, 2026 | 6.76 | 6.76 | 6.56 | 6.56 | 6.56 | -6.29% | 40 |
| Aug 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 8.19% | 1 |
| Aug 3, 2026 | 6.38 | 6.47 | 6.38 | 6.47 | 6.47 | -0.77% | 2 |
| Jul 31, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 8.85% | 100 |
| Jul 28, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 3.28% | 20 |
| Jul 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
| Jul 24, 2026 | 5.87 | 5.87 | 5.76 | 5.80 | 5.80 | -6.15% | 5 |
| Jul 23, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - | 61 |
| Jul 22, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 1.15% | 1 |
| Jul 21, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 1.16% | 1 |
| Jul 20, 2026 | 5.99 | 6.12 | 5.99 | 6.04 | 6.04 | 13.96% | 220 |
| Jul 15, 2026 | 5.32 | 5.38 | 5.30 | 5.30 | 5.30 | 0.38% | 102 |
| Jul 14, 2026 | 5.56 | 5.56 | 5.03 | 5.28 | 5.28 | -5.04% | 106 |
| Jul 13, 2026 | 5.50 | 5.56 | 5.50 | 5.56 | 5.56 | 8.81% | 2 |
| Jul 10, 2026 | 5.13 | 5.13 | 5.11 | 5.11 | 5.11 | -1.16% | 6 |
| Jul 9, 2026 | 5.05 | 5.17 | 5.05 | 5.17 | 5.17 | 0.19% | 3 |
| Jul 8, 2026 | 5.22 | 5.25 | 5.16 | 5.16 | 5.16 | -2.82% | 8 |
| Jul 7, 2026 | 5.33 | 5.33 | 5.31 | 5.31 | 5.31 | -1.85% | 6,000 |
| Jul 3, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.37% | 4 |
| Jul 2, 2026 | 5.50 | 5.50 | 5.39 | 5.39 | 5.39 | 1.70% | 6,095 |
| Jun 30, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.93% | 95 |
| Jun 26, 2026 | 5.27 | 5.56 | 5.27 | 5.46 | 5.46 | 1.49% | 5 |
| Jun 25, 2026 | 5.08 | 5.46 | 5.08 | 5.38 | 5.38 | 3.66% | 4 |
| Jun 24, 2026 | 5.20 | 5.28 | 5.19 | 5.19 | 5.19 | -7.98% | 96 |
| Jun 16, 2026 | 5.35 | 5.64 | 5.35 | 5.64 | 5.64 | 3.30% | 22 |
| Jun 15, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -4.88% | 7 |
| Jun 12, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -2.05% | 3 |
| Jun 11, 2026 | 6.10 | 6.10 | 5.86 | 5.86 | 5.86 | -7.72% | 110 |
| Jun 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.11% | 13 |
| Jun 9, 2026 | 6.33 | 6.33 | 6.28 | 6.28 | 6.28 | -1.88% | 9 |
| Jun 8, 2026 | 6.85 | 6.85 | 6.37 | 6.40 | 6.40 | -5.60% | 65 |
| Jun 5, 2026 | 6.70 | 7.00 | 6.68 | 6.78 | 6.78 | 13.57% | 635 |
| Jun 3, 2026 | 6.20 | 6.20 | 5.97 | 5.97 | 5.97 | -4.02% | 2,735 |
| Jun 2, 2026 | 6.56 | 6.56 | 6.22 | 6.22 | 6.22 | -5.18% | 1,963 |
| Jun 1, 2026 | 6.10 | 6.61 | 6.10 | 6.56 | 6.56 | 24.01% | 3,293 |
| May 28, 2026 | 5.23 | 5.33 | 5.23 | 5.29 | 5.29 | 2.32% | 2,881 |
| May 27, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.17% | 20 |
| May 21, 2026 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | 6.02% | 206 |
| May 20, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 4.78% | 1 |
| May 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 6.24% | 1,450 |
| May 18, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -2.04% | 5 |
| May 15, 2026 | 4.80 | 4.80 | 4.42 | 4.42 | 4.42 | -6.95% | 173 |
| May 13, 2026 | 4.80 | 4.80 | 4.66 | 4.75 | 4.75 | -1.04% | 104 |
| May 12, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | 0.42% | 6,511 |
| May 11, 2026 | 5.22 | 5.22 | 4.50 | 4.78 | 4.78 | -7.36% | 100,051 |
| May 8, 2026 | 5.50 | 5.50 | 5.12 | 5.16 | 5.16 | -14.14% | 203,203 |
| May 7, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - | 4 |
| May 6, 2026 | 6.10 | 6.10 | 6.00 | 6.01 | 6.01 | -3.53% | 3 |