Tandem Diabetes Care, Inc. (LON:0M0F)
London · Delayed Price · Currency is GBP · Price in USD 18.77
-1.14 (-5.73%)
At close: Feb 11, 2026
Tandem Diabetes Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 19.68 | 19.68 | 18.70 | 18.77 | 18.77 | -5.73% | 96 |
| Feb 10, 2026 | 18.74 | 20.09 | 18.50 | 19.91 | 19.91 | 3.27% | 139 |
| Feb 9, 2026 | 19.40 | 19.40 | 18.94 | 19.28 | 19.28 | -0.82% | 60 |
| Feb 6, 2026 | 19.20 | 19.44 | 19.20 | 19.44 | 19.44 | 2.69% | - |
| Feb 5, 2026 | 18.98 | 18.98 | 18.69 | 18.93 | 18.93 | -0.21% | 5 |
| Feb 4, 2026 | 19.80 | 19.99 | 18.95 | 18.97 | 18.97 | -2.42% | 225 |
| Feb 3, 2026 | 20.13 | 20.42 | 19.19 | 19.44 | 19.44 | -5.68% | 53 |
| Feb 2, 2026 | 20.28 | 20.83 | 19.50 | 20.61 | 20.61 | 6.90% | 608 |
| Jan 30, 2026 | 19.41 | 20.20 | 19.09 | 19.28 | 19.28 | -1.66% | 1,276 |
| Jan 29, 2026 | 19.03 | 19.63 | 19.00 | 19.61 | 19.61 | 1.40% | 199 |
| Jan 28, 2026 | 19.67 | 20.55 | 19.30 | 19.33 | 19.33 | -4.90% | 447 |
| Jan 27, 2026 | 20.22 | 20.33 | 20.00 | 20.33 | 20.33 | 0.55% | 141 |
| Jan 26, 2026 | 19.80 | 20.22 | 19.75 | 20.22 | 20.22 | 0.74% | 199 |
| Jan 23, 2026 | 20.28 | 20.67 | 20.07 | 20.07 | 20.07 | -6.03% | 250 |
| Jan 22, 2026 | 20.34 | 21.42 | 20.34 | 21.36 | 21.36 | 3.79% | 33 |
| Jan 21, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 3.42% | 3 |
| Jan 20, 2026 | 19.75 | 20.07 | 19.72 | 19.90 | 19.90 | -2.96% | 471 |
| Jan 16, 2026 | 21.18 | 21.95 | 20.51 | 20.51 | 20.51 | -2.70% | 350 |
| Jan 15, 2026 | 20.74 | 21.10 | 20.58 | 21.08 | 21.08 | 2.68% | 1,360 |
| Jan 14, 2026 | 20.90 | 20.90 | 20.27 | 20.52 | 20.52 | -0.29% | 236 |
| Jan 13, 2026 | 21.38 | 21.60 | 20.54 | 20.58 | 20.58 | -3.04% | 182 |
| Jan 12, 2026 | 21.72 | 22.34 | 21.23 | 21.23 | 21.23 | -0.73% | 182 |
| Jan 9, 2026 | 21.38 | 23.10 | 20.15 | 21.39 | 21.39 | -5.79% | 994 |
| Jan 8, 2026 | 22.70 | 22.89 | 22.70 | 22.70 | 22.70 | -2.78% | 5 |
| Jan 7, 2026 | 23.54 | 23.59 | 23.35 | 23.35 | 23.35 | 1.11% | 215 |
| Jan 6, 2026 | 23.60 | 23.66 | 23.09 | 23.09 | 23.09 | 2.20% | 167 |
| Jan 5, 2026 | 21.50 | 22.76 | 21.35 | 22.60 | 22.60 | 4.21% | 1,364 |
| Jan 2, 2026 | 22.07 | 22.32 | 21.68 | 21.68 | 21.68 | -2.33% | 329 |
| Dec 31, 2025 | 22.38 | 22.38 | 22.20 | 22.20 | 22.20 | -0.85% | 41 |
| Dec 30, 2025 | 22.36 | 22.44 | 22.23 | 22.39 | 22.39 | 1.71% | 580 |
| Dec 29, 2025 | 22.36 | 22.64 | 22.01 | 22.01 | 22.01 | -1.85% | 106 |
| Dec 24, 2025 | 22.39 | 22.74 | 22.21 | 22.43 | 22.43 | -1.26% | 45 |
| Dec 23, 2025 | 22.87 | 23.56 | 22.72 | 22.72 | 22.72 | -4.58% | 153 |
| Dec 22, 2025 | 22.21 | 23.81 | 22.07 | 23.81 | 23.81 | 6.95% | 1,528 |
| Dec 19, 2025 | 21.80 | 22.26 | 21.80 | 22.26 | 22.26 | 1.44% | 31 |
| Dec 18, 2025 | 22.14 | 22.15 | 21.85 | 21.95 | 21.95 | -4.25% | 1,747 |
| Dec 17, 2025 | 22.13 | 22.93 | 22.13 | 22.92 | 22.92 | 0.81% | 1,116 |
| Dec 16, 2025 | 22.16 | 24.46 | 22.16 | 22.74 | 22.74 | 4.05% | 12,702 |
| 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 |