Tandem Diabetes Care, Inc. (FRA:TD5A)
Germany · Delayed Price · Currency is EUR 15.90
-0.50 (-3.05%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:TD5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | - | -3.05% | - |
| Jun 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 5.13% | - |
| Jun 1, 2026 | 15.20 | 16.40 | 15.20 | 15.60 | 15.60 | 7.59% | 253 |
| May 29, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 12.40% | - |
| May 28, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | - |
| May 27, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| May 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| May 25, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -5.19% | - |
| May 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 5.47% | - |
| May 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 7.56% | 10 |
| May 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.59% | - |
| May 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 6.42% | - |
| May 18, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -9.92% | - |
| May 15, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | 115 |
| May 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.76% | - |
| May 13, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 229 |
| May 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| May 11, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -6.52% | 200 |
| May 8, 2026 | 17.40 | 17.40 | 13.80 | 13.80 | 13.80 | -9.80% | 940 |
| May 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| May 6, 2026 | 16.50 | 16.50 | 15.50 | 15.50 | 15.50 | -8.28% | 200 |
| May 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| May 4, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 6.45% | - |
| Apr 30, 2026 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | -2.52% | 230 |
| Apr 29, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -5.36% | - |
| Apr 28, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Apr 27, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -2.27% | 228 |
| Apr 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Apr 23, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3.53% | - |
| Apr 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | - |
| Apr 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | - |
| Apr 20, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 2.94% | 115 |
| Apr 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Apr 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Apr 15, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Apr 14, 2026 | 17.00 | 17.60 | 17.00 | 17.60 | 17.60 | 7.98% | 500 |
| Apr 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Apr 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Apr 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Apr 8, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Apr 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.74% | - |
| Apr 2, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -2.52% | - |
| Apr 1, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -2.89% | - |
| Mar 31, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -6.37% | - |
| Mar 30, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -9.67% | - |
| Mar 27, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -3.23% | - |
| Mar 26, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -1.10% | - |
| Mar 25, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -2.24% | - |
| Mar 24, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.32% | - |
| Mar 23, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.43% | - |