Tandem Diabetes Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	30.75	31.26	30.00	30.81	30.81	0.23%	1,227,987
Nov 21, 2024	30.71	32.38	30.34	30.74	30.74	1.96%	1,881,542
Nov 20, 2024	28.03	30.33	27.40	30.15	30.15	8.18%	2,057,374
Nov 19, 2024	28.50	28.60	27.66	27.87	27.87	-3.09%	1,349,754
Nov 18, 2024	27.15	29.27	27.15	28.76	28.76	5.19%	1,437,982
Nov 15, 2024	28.94	28.94	27.28	27.34	27.34	-4.37%	1,684,069
Nov 14, 2024	29.63	30.22	28.45	28.59	28.59	-3.64%	2,158,536
Nov 13, 2024	31.44	31.57	29.31	29.67	29.67	-4.60%	1,429,755
Nov 12, 2024	30.75	31.76	30.28	31.10	31.10	-0.86%	1,311,466
Nov 11, 2024	31.10	31.99	30.76	31.37	31.37	2.52%	1,938,742
Nov 8, 2024	33.71	33.97	29.90	30.60	30.60	-8.16%	3,315,425
Nov 7, 2024	32.60	34.55	32.00	33.32	33.32	-2.69%	3,585,273
Nov 6, 2024	34.80	35.50	32.65	34.24	34.24	3.41%	3,166,442
Nov 5, 2024	32.72	33.88	32.66	33.11	33.11	0.79%	1,040,983
Nov 4, 2024	31.28	33.20	31.28	32.85	32.85	2.95%	1,415,199
Nov 1, 2024	31.69	32.13	31.10	31.91	31.91	1.72%	906,252
Oct 31, 2024	32.31	32.52	31.32	31.37	31.37	-3.06%	760,502
Oct 30, 2024	32.50	32.99	32.16	32.36	32.36	-1.73%	782,429
Oct 29, 2024	32.51	32.96	31.91	32.93	32.93	0.55%	1,272,944
Oct 28, 2024	31.79	33.12	31.49	32.75	32.75	4.47%	1,554,369
Oct 25, 2024	31.86	32.19	30.68	31.35	31.35	-1.29%	1,075,433
Oct 24, 2024	32.50	32.93	31.48	31.76	31.76	-1.21%	967,761
Oct 23, 2024	33.46	33.68	31.86	32.15	32.15	-4.14%	2,343,128
Oct 22, 2024	34.38	34.60	33.17	33.54	33.54	-1.67%	908,479
Oct 21, 2024	35.17	35.84	33.73	34.11	34.11	-3.48%	1,204,228
Oct 18, 2024	35.15	36.11	34.90	35.34	35.34	1.52%	1,245,473
Oct 17, 2024	37.27	37.64	34.09	34.81	34.81	-7.17%	1,817,732
Oct 16, 2024	37.80	38.00	37.31	37.50	37.50	-0.29%	739,996
Oct 15, 2024	36.98	38.11	36.98	37.61	37.61	0.67%	880,043
Oct 14, 2024	37.51	38.94	36.67	37.36	37.36	0.78%	1,185,116
Oct 11, 2024	36.05	37.35	35.66	37.07	37.07	2.57%	1,624,443
Oct 10, 2024	38.75	38.75	35.16	36.14	36.14	-7.62%	3,382,297
Oct 9, 2024	39.52	39.98	38.88	39.12	39.12	-1.88%	804,067
Oct 8, 2024	41.92	42.70	39.85	39.87	39.87	-4.57%	809,508
Oct 7, 2024	41.59	42.35	40.85	41.78	41.78	-	701,217
Oct 4, 2024	40.47	41.88	39.64	41.78	41.78	3.26%	906,403
Oct 3, 2024	41.05	41.71	39.91	40.46	40.46	-1.72%	658,860
Oct 2, 2024	42.39	42.39	40.58	41.17	41.17	0.24%	967,267
Oct 1, 2024	41.85	42.42	39.92	41.07	41.07	-3.16%	1,608,642
Sep 30, 2024	42.25	43.21	41.39	42.41	42.41	-0.09%	1,190,889
Sep 27, 2024	44.04	45.28	42.44	42.45	42.45	-3.70%	1,354,724
Sep 26, 2024	44.51	45.03	42.59	44.08	44.08	-1.25%	1,431,865
Sep 25, 2024	45.47	47.60	42.50	44.64	44.64	-1.76%	2,428,800
Sep 24, 2024	45.04	46.36	44.76	45.44	45.44	0.04%	807,074
Sep 23, 2024	45.17	46.68	44.21	45.42	45.42	1.77%	1,652,320
Sep 20, 2024	44.55	45.98	43.17	44.63	44.63	0.40%	1,851,397
Sep 19, 2024	44.29	44.58	43.42	44.45	44.45	4.24%	939,629
Sep 18, 2024	42.70	44.49	42.39	42.64	42.64	-0.98%	792,181
Sep 17, 2024	42.65	44.82	42.04	43.06	43.06	0.84%	944,324
Sep 16, 2024	43.71	44.53	42.66	42.70	42.70	-2.89%	965,038
Sep 13, 2024	44.01	45.40	43.76	43.97	43.97	0.48%	994,806
Sep 12, 2024	42.75	45.10	42.75	43.76	43.76	2.41%	1,205,219
Sep 11, 2024	40.70	43.09	40.04	42.73	42.73	4.22%	1,134,898
Sep 10, 2024	42.25	42.49	39.58	41.00	41.00	-2.94%	878,546
Sep 9, 2024	43.29	43.66	41.90	42.24	42.24	-0.38%	824,538
Sep 6, 2024	42.85	43.46	41.13	42.40	42.40	-0.84%	1,101,390
Sep 5, 2024	41.12	44.09	40.50	42.76	42.76	3.99%	971,614
Sep 4, 2024	41.75	42.05	40.86	41.12	41.12	-1.56%	741,807
Sep 3, 2024	42.98	43.42	41.51	41.77	41.77	-3.98%	1,077,864
Aug 30, 2024	44.78	45.95	42.83	43.50	43.50	-1.58%	1,006,827
Aug 29, 2024	45.00	45.79	43.62	44.20	44.20	-0.41%	793,772
Aug 28, 2024	45.25	45.62	44.21	44.38	44.38	-2.61%	844,603
Aug 27, 2024	43.85	46.15	43.85	45.57	45.57	2.87%	875,429
Aug 26, 2024	44.81	45.58	43.92	44.30	44.30	-0.67%	813,143
Aug 23, 2024	42.96	44.95	42.63	44.60	44.60	4.97%	882,661
Aug 22, 2024	43.17	43.66	41.82	42.49	42.49	-0.58%	703,420
Aug 21, 2024	42.45	43.44	41.24	42.74	42.74	1.93%	1,101,727
Aug 20, 2024	43.99	44.76	41.76	41.93	41.93	-8.27%	2,146,182
Aug 19, 2024	44.24	46.43	44.18	45.71	45.71	2.26%	1,116,771
Aug 16, 2024	43.58	44.89	43.58	44.70	44.70	2.01%	832,812
Aug 15, 2024	42.72	44.91	42.26	43.82	43.82	5.06%	1,305,557
Aug 14, 2024	41.63	42.03	40.88	41.71	41.71	0.26%	696,091
Aug 13, 2024	39.83	42.50	38.57	41.60	41.60	5.66%	1,433,628
Aug 12, 2024	37.63	39.52	36.72	39.37	39.37	4.99%	1,034,175
Aug 9, 2024	36.44	37.92	36.24	37.50	37.50	1.68%	1,752,433
Aug 8, 2024	37.68	38.87	36.31	36.88	36.88	-0.43%	1,914,220
Aug 7, 2024	39.14	40.87	36.92	37.04	37.04	-14.63%	4,093,334
Aug 6, 2024	41.00	45.27	40.59	43.39	43.39	6.37%	1,446,489
Aug 5, 2024	39.15	42.21	38.51	40.79	40.79	-2.11%	2,104,770
Aug 2, 2024	41.25	43.55	40.16	41.67	41.67	18.35%	4,630,574
Aug 1, 2024	36.90	37.38	34.61	35.21	35.21	-4.79%	2,993,688
Jul 31, 2024	37.38	38.23	36.41	36.98	36.98	1.68%	1,729,705
Jul 30, 2024	37.51	38.55	36.00	36.37	36.37	-2.28%	2,533,395
Jul 29, 2024	39.56	39.73	35.71	37.22	37.22	-7.07%	3,380,383
Jul 26, 2024	37.61	40.85	35.59	40.05	40.05	-1.48%	4,859,906
Jul 25, 2024	42.41	42.60	40.61	40.65	40.65	-4.51%	1,233,239
Jul 24, 2024	43.49	44.54	42.26	42.57	42.57	-3.18%	730,691
Jul 23, 2024	42.94	44.90	42.56	43.97	43.97	1.71%	735,574
Jul 22, 2024	43.47	43.65	42.11	43.23	43.23	-0.98%	1,098,087
Jul 19, 2024	43.21	43.77	41.96	43.66	43.66	2.44%	1,021,000
Jul 18, 2024	45.78	47.12	42.40	42.62	42.62	-6.60%	1,008,430
Jul 17, 2024	46.67	48.24	45.34	45.63	45.63	-2.89%	1,250,534
Jul 16, 2024	47.93	47.93	45.66	46.99	46.99	-0.66%	1,284,192
Jul 15, 2024	46.13	47.35	45.79	47.30	47.30	2.67%	1,151,814
Jul 12, 2024	45.41	46.81	45.21	46.07	46.07	1.83%	1,041,715
Jul 11, 2024	45.00	46.35	44.70	45.24	45.24	2.10%	1,283,189
Jul 10, 2024	43.72	45.18	43.41	44.31	44.31	3.09%	1,385,160
Jul 9, 2024	41.90	43.01	41.74	42.98	42.98	1.99%	1,146,740
Jul 8, 2024	40.91	42.57	40.76	42.14	42.14	4.26%	1,675,313
Jul 5, 2024	40.27	40.55	39.43	40.42	40.42	1.51%	726,740