Tandem Diabetes Care, Inc. (LON:0M0F)
London · Delayed Price · Currency is GBP · Price in USD 14.15
-1.23 (-8.00%)
At close: Oct 10, 2025
Tandem Diabetes Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 13.55 | 14.54 | 13.16 | 14.45 | 14.45 | 9.79% | 5,671 |
| Oct 2, 2025 | 12.79 | 13.16 | 12.40 | 13.16 | 13.16 | 5.63% | 2,203 |
| Oct 1, 2025 | 12.18 | 12.53 | 12.17 | 12.46 | 12.46 | 6.50% | 2,454 |
| Sep 30, 2025 | 11.72 | 11.72 | 11.48 | 11.70 | 11.70 | -0.54% | 2,101 |
| Sep 29, 2025 | 12.08 | 12.13 | 11.75 | 11.76 | 11.76 | -1.97% | 1,702 |
| Sep 26, 2025 | 12.20 | 12.20 | 11.94 | 12.00 | 12.00 | 0.77% | 615 |
| Sep 25, 2025 | 12.42 | 12.53 | 11.91 | 11.91 | 11.91 | -6.22% | 204 |
| Sep 24, 2025 | 12.85 | 13.01 | 12.64 | 12.70 | 12.70 | -3.10% | 76 |
| Sep 23, 2025 | 13.10 | 13.25 | 13.06 | 13.10 | 13.10 | 1.49% | 78 |
| Sep 22, 2025 | 12.55 | 12.91 | 12.29 | 12.91 | 12.91 | -3.08% | 223 |
| Sep 19, 2025 | 13.50 | 13.50 | 13.19 | 13.32 | 13.32 | 1.00% | 203 |
| Sep 18, 2025 | 12.30 | 13.31 | 12.30 | 13.19 | 13.19 | 7.67% | 629 |
| Sep 17, 2025 | 12.47 | 12.63 | 12.09 | 12.25 | 12.25 | 0.44% | 503 |
| Sep 16, 2025 | 12.31 | 12.31 | 12.10 | 12.20 | 12.20 | -0.03% | 172 |
| Sep 15, 2025 | 12.47 | 12.47 | 12.20 | 12.20 | 12.20 | -0.49% | 1,040 |
| 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 |