Tandem Diabetes Care, Inc. (LON:0M0F)
London · Delayed Price · Currency is GBP · Price in USD 21.61
+0.42 (1.96%)
At close: Dec 15, 2025
Tandem Diabetes Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 21.45 | 21.85 | 21.20 | 21.85 | 21.85 | 3.09% | 86 |
| Dec 12, 2025 | 21.50 | 21.50 | 20.81 | 21.20 | 21.19 | 1.78% | 419 |
| Dec 11, 2025 | 21.03 | 21.42 | 20.82 | 20.82 | 20.82 | -1.54% | 845 |
| Dec 10, 2025 | 20.43 | 21.72 | 20.43 | 21.15 | 21.15 | 0.86% | 271 |
| Dec 9, 2025 | 20.51 | 20.97 | 20.51 | 20.97 | 20.97 | 1.60% | 2 |
| Dec 8, 2025 | 20.76 | 21.30 | 20.38 | 20.64 | 20.64 | -0.44% | 898 |
| Dec 5, 2025 | 20.97 | 21.26 | 20.73 | 20.73 | 20.73 | 2.37% | 148 |
| Dec 4, 2025 | 19.78 | 20.25 | 19.78 | 20.25 | 20.25 | 0.65% | 83 |
| Dec 3, 2025 | 19.58 | 20.37 | 19.58 | 20.12 | 20.12 | 1.16% | 1,769 |
| Dec 2, 2025 | 20.81 | 20.93 | 19.77 | 19.89 | 19.89 | -1.88% | 866 |
| Dec 1, 2025 | 19.65 | 20.36 | 19.34 | 20.27 | 20.27 | -3.88% | 1,003 |
| Nov 28, 2025 | 20.82 | 21.09 | 20.42 | 21.09 | 21.09 | - | 504 |
| Nov 26, 2025 | 21.74 | 21.84 | 20.95 | 21.09 | 21.09 | -4.09% | 245 |
| Nov 25, 2025 | 21.83 | 22.00 | 21.83 | 21.99 | 21.99 | 2.18% | 1,818 |
| Nov 24, 2025 | 21.43 | 21.67 | 20.95 | 21.52 | 21.52 | 1.01% | 1,702 |
| Nov 21, 2025 | 20.00 | 21.32 | 19.21 | 21.31 | 21.31 | 9.27% | 2,810 |
| Nov 20, 2025 | 18.97 | 19.89 | 18.97 | 19.50 | 19.50 | 3.30% | 2,791 |
| Nov 19, 2025 | 18.71 | 19.01 | 18.51 | 18.88 | 18.88 | -1.58% | 483 |
| Nov 18, 2025 | 18.03 | 19.18 | 18.00 | 19.18 | 19.18 | 0.25% | 147 |
| Nov 17, 2025 | 18.61 | 19.20 | 18.37 | 19.13 | 19.13 | 8.40% | 1,223 |
| Nov 14, 2025 | 17.01 | 17.71 | 16.88 | 17.65 | 17.65 | 0.98% | 2,910 |
| Nov 13, 2025 | 18.41 | 18.41 | 17.48 | 17.48 | 17.48 | -4.27% | 133 |
| Nov 12, 2025 | 17.34 | 18.57 | 17.20 | 18.26 | 18.26 | 1.89% | 1,266 |
| Nov 11, 2025 | 16.73 | 18.32 | 16.39 | 17.92 | 17.92 | 13.58% | 10,740 |
| Nov 10, 2025 | 16.29 | 16.69 | 15.61 | 15.78 | 15.78 | -2.33% | 7,074 |
| Nov 7, 2025 | 15.91 | 16.74 | 15.50 | 16.16 | 16.16 | 18.87% | 6,373 |
| Nov 6, 2025 | 14.61 | 14.61 | 13.45 | 13.59 | 13.59 | -6.85% | 506 |
| Nov 5, 2025 | 15.20 | 15.20 | 14.50 | 14.59 | 14.59 | -2.15% | 39 |
| Nov 4, 2025 | 14.34 | 14.91 | 14.34 | 14.91 | 14.91 | 7.58% | 1,882 |
| Nov 3, 2025 | 14.00 | 14.00 | 13.86 | 13.86 | 13.86 | -1.20% | 10 |
| Oct 31, 2025 | 13.98 | 14.10 | 13.78 | 14.03 | 14.03 | -5.22% | 1,835 |
| Oct 30, 2025 | 15.01 | 15.12 | 14.80 | 14.80 | 14.80 | -3.46% | 130 |
| Oct 29, 2025 | 14.98 | 15.37 | 14.98 | 15.33 | 15.33 | 0.76% | 11 |
| Oct 28, 2025 | 14.95 | 15.38 | 14.90 | 15.22 | 15.21 | 1.77% | 194 |
| Oct 27, 2025 | 15.15 | 15.15 | 14.95 | 14.95 | 14.95 | 0.87% | 19 |
| Oct 24, 2025 | 14.97 | 15.21 | 14.82 | 14.82 | 14.82 | -0.26% | 1,717 |
| Oct 23, 2025 | 14.96 | 14.96 | 14.71 | 14.86 | 14.86 | -0.21% | 182 |
| Oct 22, 2025 | 15.28 | 15.46 | 14.89 | 14.89 | 14.89 | -6.35% | 872 |
| Oct 21, 2025 | 15.39 | 15.90 | 15.13 | 15.90 | 15.90 | 0.82% | 322 |
| Oct 20, 2025 | 14.51 | 15.77 | 14.51 | 15.77 | 15.77 | 7.76% | 1,302 |
| Oct 17, 2025 | 15.02 | 15.02 | 14.64 | 14.64 | 14.63 | -3.43% | 70 |
| Oct 16, 2025 | 14.92 | 15.46 | 14.89 | 15.16 | 15.16 | 0.81% | 1,056 |
| Oct 15, 2025 | 15.25 | 15.25 | 14.56 | 15.03 | 15.03 | 8.04% | 37 |
| Oct 14, 2025 | 13.72 | 13.97 | 13.72 | 13.91 | 13.91 | -0.61% | 200 |
| Oct 13, 2025 | 14.02 | 14.26 | 13.80 | 14.00 | 14.00 | 1.36% | 315 |
| Oct 10, 2025 | 14.82 | 14.82 | 13.71 | 13.81 | 13.81 | -10.20% | 276 |
| Oct 9, 2025 | 15.40 | 15.55 | 15.25 | 15.38 | 15.38 | 1.32% | 5,098 |
| Oct 8, 2025 | 14.52 | 15.28 | 14.51 | 15.18 | 15.18 | 1.32% | 5,919 |
| Oct 7, 2025 | 15.13 | 15.13 | 14.82 | 14.98 | 14.98 | -0.82% | 484 |
| Oct 6, 2025 | 14.90 | 15.11 | 14.64 | 15.11 | 15.11 | 4.53% | 2,698 |