Tandem Diabetes Care, Inc. (FRA:TD5A)
Germany · Delayed Price · Currency is EUR 18.57
+0.21 (1.14%)
Last updated: Nov 25, 2025, 8:04 AM CET
Tandem Diabetes Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.14% | - |
| Nov 27, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -5.36% | - |
| Nov 26, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.92% | - |
| Nov 25, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1.14% | - |
| Nov 24, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 9.26% | - |
| Nov 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.64% | - |
| Nov 20, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.12% | - |
| Nov 19, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 3.35% | - |
| Nov 18, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -4.07% | - |
| Nov 17, 2025 | 16.16 | 16.33 | 16.16 | 16.33 | 16.33 | 9.23% | 250 |
| Nov 14, 2025 | 14.94 | 14.95 | 14.94 | 14.95 | 14.95 | -3.49% | 36 |
| Nov 13, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -2.09% | - |
| Nov 12, 2025 | 15.02 | 15.82 | 15.02 | 15.82 | 15.82 | 12.52% | 250 |
| Nov 11, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.02% | - |
| Nov 10, 2025 | 14.26 | 14.26 | 14.21 | 14.21 | 14.21 | 4.41% | 800 |
| Nov 7, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 7.55% | - |
| Nov 6, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -3.80% | - |
| Nov 5, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 6.74% | - |
| Nov 4, 2025 | 12.34 | 12.34 | 12.32 | 12.32 | 12.32 | 2.24% | 65 |
| Nov 3, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -3.87% | - |
| Oct 31, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -3.28% | - |
| Oct 30, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.82% | - |
| Oct 29, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 1.18% | - |
| Oct 28, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.82% | - |
| Oct 27, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 2.11% | - |
| Oct 24, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.95% | - |
| Oct 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.77% | - |
| Oct 22, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.79% | - |
| Oct 21, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 5.28% | - |
| Oct 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.26% | - |
| Oct 17, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 3.70% | - |
| Oct 16, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 2.11% | - |
| Oct 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.62% | - |
| Oct 14, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.92% | - |
| Oct 13, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -6.63% | - |
| Oct 10, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -2.02% | - |
| Oct 9, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 5.48% | - |
| Oct 8, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -2.59% | - |
| Oct 7, 2025 | 12.73 | 12.75 | 12.73 | 12.75 | 12.75 | 1.92% | 100 |
| Oct 6, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.40% | - |
| Oct 3, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 6.00% | - |
| Oct 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.50% | - |
| Oct 1, 2025 | 10.23 | 10.34 | 10.23 | 10.34 | 10.34 | 3.69% | 5 |
| Sep 30, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.95% | - |
| Sep 29, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.15% | 150 |
| Sep 26, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -5.00% | - |
| Sep 25, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.60% | - |
| Sep 24, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -3.59% | - |
| Sep 23, 2025 | 10.99 | 11.16 | 10.99 | 11.16 | 11.16 | 4.99% | 2,750 |
| Sep 22, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -4.88% | - |