Tandem Diabetes Care, Inc. (LON:0M0F)
London · Delayed Price · Currency is GBP · Price in USD 12.26
-0.54 (-4.21%)
At close: Sep 12, 2025
Tandem Diabetes Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12.89 | 12.89 | 12.19 | 12.26 | 12.26 | -4.21% | 1,955 |
| Sep 11, 2025 | 12.40 | 12.86 | 12.40 | 12.80 | 12.80 | 2.82% | 504 |
| Sep 10, 2025 | 12.44 | 12.51 | 12.27 | 12.45 | 12.45 | -0.58% | 1,540 |
| Sep 9, 2025 | 12.44 | 12.58 | 12.35 | 12.52 | 12.52 | 1.05% | 141 |
| Sep 8, 2025 | 12.59 | 12.62 | 12.30 | 12.39 | 12.39 | -1.74% | 88 |
| Sep 5, 2025 | 12.28 | 12.70 | 12.28 | 12.61 | 12.61 | 0.88% | 365 |
| Sep 4, 2025 | 12.04 | 12.50 | 11.96 | 12.50 | 12.50 | 1.00% | 1,235 |
| Sep 3, 2025 | 12.77 | 12.94 | 12.18 | 12.38 | 12.38 | -2.47% | 20,856 |
| Sep 2, 2025 | 12.54 | 12.95 | 12.37 | 12.69 | 12.69 | 2.92% | 2,867 |
| Aug 29, 2025 | 11.83 | 12.44 | 11.83 | 12.33 | 12.33 | 5.20% | 1,534 |
| Aug 28, 2025 | 12.22 | 12.22 | 11.72 | 11.72 | 11.72 | -6.69% | 507 |
| Aug 27, 2025 | 12.24 | 12.65 | 12.19 | 12.56 | 12.56 | 2.87% | 923 |
| Aug 26, 2025 | 12.14 | 12.23 | 12.04 | 12.21 | 12.21 | 0.59% | 13,071 |
| Aug 25, 2025 | 11.90 | 12.17 | 11.65 | 12.14 | 12.14 | 0.93% | 7,862 |
| Aug 22, 2025 | 11.24 | 12.03 | 11.16 | 12.03 | 12.03 | 7.86% | 1,944 |
| Aug 21, 2025 | 10.58 | 11.15 | 10.51 | 11.15 | 11.15 | 7.84% | 999 |
| Aug 20, 2025 | 10.77 | 10.91 | 10.34 | 10.34 | 10.34 | -4.96% | 1,074 |
| Aug 19, 2025 | 10.84 | 10.92 | 10.83 | 10.88 | 10.88 | -2.53% | 1,627 |
| Aug 18, 2025 | 10.76 | 11.16 | 10.71 | 11.16 | 11.16 | 1.76% | 464 |
| Aug 15, 2025 | 10.72 | 11.09 | 10.72 | 10.97 | 10.97 | 2.62% | 2,206 |
| Aug 14, 2025 | 11.13 | 11.28 | 10.69 | 10.69 | 10.69 | -8.24% | 1,873 |
| Aug 13, 2025 | 11.15 | 11.69 | 11.04 | 11.65 | 11.65 | 7.87% | 859 |
| Aug 12, 2025 | 10.80 | 11.18 | 10.80 | 10.80 | 10.80 | 4.54% | 7,283 |
| Aug 11, 2025 | 10.95 | 11.11 | 10.03 | 10.33 | 10.33 | -4.43% | 8,608 |
| Aug 8, 2025 | 11.65 | 12.28 | 10.81 | 10.81 | 10.81 | -4.35% | 5,808 |
| Aug 7, 2025 | 11.80 | 11.80 | 10.23 | 11.30 | 11.30 | -21.07% | 24,646 |
| Aug 6, 2025 | 14.91 | 14.98 | 14.08 | 14.32 | 14.32 | -7.05% | 2,543 |
| Aug 5, 2025 | 15.65 | 15.65 | 15.13 | 15.40 | 15.40 | 4.73% | 132 |
| Aug 4, 2025 | 14.91 | 15.64 | 14.71 | 14.71 | 14.71 | -5.97% | 52 |
| Aug 1, 2025 | 15.48 | 15.64 | 15.30 | 15.64 | 15.64 | -0.62% | 306 |
| Jul 31, 2025 | 16.01 | 16.08 | 15.74 | 15.74 | 15.74 | -6.38% | 753 |
| Jul 30, 2025 | 16.72 | 16.81 | 16.69 | 16.81 | 16.81 | 1.13% | 214 |
| Jul 29, 2025 | 16.86 | 16.96 | 16.62 | 16.62 | 16.62 | -0.74% | 515 |
| Jul 28, 2025 | 15.95 | 16.77 | 15.90 | 16.74 | 16.74 | 8.17% | 128 |
| Jul 25, 2025 | 15.51 | 15.51 | 15.48 | 15.48 | 15.48 | -1.84% | 39 |
| Jul 24, 2025 | 15.93 | 16.04 | 15.77 | 15.77 | 15.77 | -0.69% | 5,085 |
| Jul 23, 2025 | 15.70 | 15.89 | 15.43 | 15.88 | 15.88 | 4.33% | 4,226 |
| Jul 22, 2025 | 14.76 | 15.53 | 14.76 | 15.22 | 15.22 | 3.55% | 6,655 |
| Jul 21, 2025 | 14.85 | 15.00 | 14.58 | 14.70 | 14.70 | -0.16% | 250 |
| Jul 18, 2025 | 15.53 | 15.76 | 14.72 | 14.72 | 14.72 | -3.85% | 109 |
| Jul 17, 2025 | 15.89 | 16.17 | 15.31 | 15.31 | 15.31 | -2.58% | 1,085 |
| Jul 16, 2025 | 15.30 | 15.72 | 15.30 | 15.72 | 15.72 | 4.03% | 645 |
| Jul 15, 2025 | 15.99 | 15.99 | 14.93 | 15.11 | 15.11 | -4.87% | 731 |
| Jul 14, 2025 | 15.66 | 15.88 | 15.41 | 15.88 | 15.88 | 2.78% | 787 |
| Jul 11, 2025 | 15.93 | 16.29 | 15.45 | 15.45 | 15.45 | -3.74% | 1,295 |
| Jul 10, 2025 | 15.75 | 16.05 | 15.49 | 16.05 | 16.05 | 2.88% | 1,281 |
| Jul 9, 2025 | 15.99 | 16.25 | 15.49 | 15.60 | 15.60 | -6.98% | 3,002 |
| Jul 8, 2025 | 16.32 | 16.93 | 16.32 | 16.77 | 16.77 | 4.10% | 1,353 |
| Jul 7, 2025 | 16.66 | 16.69 | 16.11 | 16.11 | 16.11 | -3.36% | 752 |
| Jul 3, 2025 | 17.20 | 17.21 | 16.67 | 16.67 | 16.67 | -2.05% | 164 |