Tandem Diabetes Care, Inc. (BVMF:T2ND34)
Brazil · Delayed Price · Currency is BRL 5.64
0.00 (0.00%)
Last updated: Jun 17, 2026, 10:00 AM GMT-3
BVMF:T2ND34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -3.11% | 15,000 |
| May 4, 2026 | 6.37 | 6.43 | 6.37 | 6.43 | 6.43 | 1.58% | 391 |
| Apr 30, 2026 | 6.32 | 6.33 | 6.32 | 6.33 | 6.33 | 4.28% | 4 |
| Apr 29, 2026 | 6.00 | 6.07 | 5.90 | 6.07 | 6.07 | -8.03% | 15,151 |
| Apr 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.31% | 1,000 |
| Apr 23, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.01% | 3 |
| Apr 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.15% | 10 |
| Apr 20, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - | 11 |
| Apr 17, 2026 | 6.86 | 6.89 | 6.86 | 6.89 | 6.89 | 0.44% | 2 |
| Apr 16, 2026 | 6.78 | 6.92 | 6.78 | 6.86 | 6.86 | -0.87% | 7 |
| Apr 14, 2026 | 6.87 | 6.92 | 6.87 | 6.92 | 6.92 | 6.46% | 151 |
| Apr 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.66% | 2 |
| Apr 7, 2026 | 6.63 | 6.63 | 6.61 | 6.61 | 6.61 | -0.30% | 81 |
| Apr 1, 2026 | 6.71 | 6.71 | 6.63 | 6.63 | 6.63 | -1.19% | 241 |
| Mar 31, 2026 | 6.79 | 6.79 | 6.63 | 6.71 | 6.71 | -3.17% | 129 |
| Mar 30, 2026 | 8.08 | 8.08 | 6.88 | 6.93 | 6.93 | -16.10% | 252 |
| Mar 27, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -2.02% | 1 |
| Mar 26, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | 1 |
| Mar 25, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.24% | 3,190 |
| Mar 24, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -6.56% | 18 |
| Mar 23, 2026 | 8.79 | 9.00 | 8.79 | 9.00 | 9.00 | 2.51% | 57 |
| Mar 20, 2026 | 8.76 | 8.79 | 8.73 | 8.78 | 8.78 | 1.97% | 43 |
| Mar 19, 2026 | 8.54 | 8.73 | 8.54 | 8.61 | 8.61 | 3.24% | 101 |
| Mar 18, 2026 | 8.36 | 8.40 | 8.34 | 8.34 | 8.34 | 1.34% | 5,392 |
| Mar 17, 2026 | 8.17 | 8.23 | 8.17 | 8.23 | 8.23 | 9.88% | 410 |
| Mar 16, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.13% | 250 |