Tandem Diabetes Care, Inc. (FRA:TD5A)
Germany · Delayed Price · Currency is EUR 17.60
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:TD5A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 20, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.05% | - |
| Mar 19, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 2.03% | - |
| Mar 18, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 9.60% | - |
| Mar 17, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.51% | - |
| Mar 16, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 4.46% | - |
| Mar 13, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -5.15% | - |
| Mar 12, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 1.18% | - |
| Mar 11, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 4.18% | - |
| Mar 10, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -1.86% | - |
| Mar 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -5.28% | - |
| Mar 6, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -3.50% | - |
| Mar 5, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.14% | - |
| Mar 4, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -5.24% | - |
| Mar 3, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.47% | - |
| Mar 2, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -2.83% | - |
| Feb 27, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.32% | - |
| Feb 26, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -5.50% | - |
| Feb 25, 2026 | 21.01 | 23.09 | 21.01 | 23.09 | 23.09 | 2.71% | 832 |
| Feb 24, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 8.86% | - |
| Feb 23, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 28.38% | - |
| Feb 20, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.91% | - |
| Feb 19, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.95% | - |
| Feb 18, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.47% | - |
| Feb 17, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.03% | - |
| Feb 16, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.54% | - |
| Feb 13, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -6.50% | - |
| Feb 12, 2026 | 16.47 | 16.71 | 16.47 | 16.71 | 16.71 | 2.48% | 51 |
| Feb 11, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.49% | - |