Tandem Diabetes Care, Inc. (FRA:TD5A)
Germany · Delayed Price · Currency is EUR 15.00
-0.30 (-1.96%)
At close: Sep 18, 2026
FRA:TD5A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Sep 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 8.51% | - |
| Sep 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.76% | - |
| Sep 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Sep 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -6.37% | - |
| Sep 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.27% | - |
| Sep 10, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Sep 9, 2026 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | -2.35% | 249 |
| Sep 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| Sep 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Sep 3, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Sep 2, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.17% | - |
| Sep 1, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Aug 31, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Aug 28, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Aug 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| Aug 26, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.16% | - |
| Aug 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Aug 24, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Aug 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.00% | - |
| Aug 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Aug 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 6.81% | - |
| Aug 18, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.05% | - |
| Aug 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Aug 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Aug 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Aug 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.54% | - |
| Aug 11, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.07% | - |
| Aug 10, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 22.15% | - |
| Aug 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -6.51% | - |
| Aug 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.43% | - |
| Aug 5, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Aug 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Aug 3, 2026 | 16.90 | 17.30 | 16.90 | 17.30 | 17.30 | 4.85% | 349 |
| Jul 31, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.48% | - |
| Jul 30, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.87% | - |
| Jul 29, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 3.33% | - |
| Jul 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Jul 27, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Jul 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Jul 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -4.55% | - |
| Jul 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Jul 21, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 7.48% | - |
| Jul 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 4.26% | - |
| Jul 17, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 6.02% | - |
| Jul 16, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Jul 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -4.23% | - |
| Jul 14, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 5.97% | - |
| Jul 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |