Tandem Diabetes Care, Inc. (TNDM)
NASDAQ: TNDM · Real-Time Price · USD
16.86
-0.41 (-2.35%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Tandem Diabetes Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 17.10 | 17.11 | 16.53 | 16.86 | 16.86 | -2.32% | 1,132,292 |
| Apr 16, 2025 | 17.53 | 17.72 | 16.86 | 17.26 | 17.26 | -2.54% | 1,309,072 |
| Apr 15, 2025 | 16.92 | 17.73 | 16.72 | 17.71 | 17.71 | 3.99% | 1,241,624 |
| Apr 14, 2025 | 17.36 | 17.51 | 16.30 | 17.03 | 17.03 | -0.18% | 2,061,129 |
| Apr 11, 2025 | 17.10 | 17.25 | 16.56 | 17.06 | 17.06 | 0.12% | 1,227,088 |
| Apr 10, 2025 | 16.70 | 17.63 | 16.27 | 17.04 | 17.04 | -3.24% | 2,169,864 |
| Apr 9, 2025 | 16.04 | 18.22 | 16.04 | 17.61 | 17.61 | 7.57% | 3,038,152 |
| Apr 8, 2025 | 17.48 | 17.48 | 16.27 | 16.37 | 16.37 | -2.85% | 2,268,613 |
| Apr 7, 2025 | 16.05 | 17.65 | 15.75 | 16.85 | 16.85 | -0.18% | 2,697,553 |
| Apr 4, 2025 | 17.08 | 17.15 | 16.08 | 16.88 | 16.88 | -4.42% | 2,040,881 |
| Apr 3, 2025 | 18.53 | 18.55 | 17.28 | 17.66 | 17.66 | -6.51% | 828,004 |
| Apr 2, 2025 | 18.80 | 19.13 | 18.49 | 18.89 | 18.89 | 0.85% | 957,894 |
| Apr 1, 2025 | 19.08 | 19.39 | 18.55 | 18.73 | 18.73 | -2.24% | 966,047 |
| Mar 31, 2025 | 19.04 | 19.46 | 18.75 | 19.16 | 19.16 | -0.62% | 1,079,962 |
| Mar 28, 2025 | 19.71 | 19.71 | 18.87 | 19.28 | 19.28 | -2.68% | 934,853 |
| Mar 27, 2025 | 19.60 | 19.84 | 19.18 | 19.81 | 19.81 | 0.76% | 813,664 |
| Mar 26, 2025 | 20.24 | 20.30 | 19.12 | 19.66 | 19.66 | -2.77% | 976,023 |
| Mar 25, 2025 | 20.69 | 20.80 | 19.80 | 20.22 | 20.22 | -1.94% | 1,271,843 |
| Mar 24, 2025 | 20.78 | 21.15 | 20.50 | 20.62 | 20.62 | 1.63% | 677,518 |
| Mar 21, 2025 | 20.30 | 20.56 | 19.90 | 20.29 | 20.29 | -1.74% | 1,365,119 |
| Mar 20, 2025 | 20.40 | 21.06 | 20.31 | 20.65 | 20.65 | 0.15% | 910,733 |
| Mar 19, 2025 | 20.01 | 20.85 | 19.69 | 20.62 | 20.62 | 2.79% | 1,348,858 |
| Mar 18, 2025 | 19.58 | 20.39 | 19.08 | 20.06 | 20.06 | 1.78% | 1,386,821 |
| Mar 17, 2025 | 19.21 | 20.12 | 19.21 | 19.71 | 19.71 | 2.82% | 1,692,592 |
| Mar 14, 2025 | 18.46 | 19.28 | 18.39 | 19.17 | 19.17 | 5.45% | 1,800,424 |
| Mar 13, 2025 | 18.62 | 18.92 | 17.90 | 18.18 | 18.18 | -3.14% | 1,605,371 |
| Mar 12, 2025 | 18.57 | 19.35 | 18.03 | 18.77 | 18.77 | 4.92% | 1,966,956 |
| Mar 11, 2025 | 18.15 | 18.45 | 17.68 | 17.89 | 17.89 | -1.49% | 3,732,679 |
| Mar 10, 2025 | 17.70 | 18.38 | 17.64 | 18.16 | 18.16 | 1.11% | 2,087,742 |
| Mar 7, 2025 | 18.67 | 18.72 | 17.92 | 17.96 | 17.96 | -4.06% | 2,019,700 |
| Mar 6, 2025 | 18.60 | 19.51 | 18.27 | 18.72 | 18.72 | -2.04% | 1,733,776 |
| Mar 5, 2025 | 19.18 | 19.51 | 18.81 | 19.11 | 19.11 | -1.95% | 2,384,738 |
| Mar 4, 2025 | 20.00 | 20.23 | 18.77 | 19.49 | 19.49 | -6.21% | 4,360,800 |
| Mar 3, 2025 | 21.83 | 22.39 | 20.53 | 20.78 | 20.78 | -6.14% | 3,171,541 |
| Feb 28, 2025 | 21.68 | 22.16 | 20.36 | 22.14 | 22.14 | 1.79% | 3,859,713 |
| Feb 27, 2025 | 24.18 | 25.52 | 21.43 | 21.75 | 21.75 | -35.25% | 12,513,740 |
| Feb 26, 2025 | 33.38 | 34.99 | 33.35 | 33.59 | 33.59 | 0.75% | 1,942,086 |
| Feb 25, 2025 | 33.50 | 35.12 | 32.66 | 33.34 | 33.34 | 2.08% | 2,075,280 |
| Feb 24, 2025 | 31.00 | 33.20 | 30.94 | 32.66 | 32.66 | 5.35% | 1,259,367 |
| Feb 21, 2025 | 32.26 | 32.41 | 30.68 | 31.00 | 31.00 | -3.49% | 906,169 |
| Feb 20, 2025 | 31.57 | 32.21 | 31.25 | 32.12 | 32.12 | 1.26% | 1,141,484 |
| Feb 19, 2025 | 32.35 | 32.62 | 31.53 | 31.72 | 31.72 | -2.76% | 921,338 |
| Feb 18, 2025 | 33.23 | 34.35 | 32.40 | 32.62 | 32.62 | -2.54% | 1,068,967 |
| Feb 14, 2025 | 32.89 | 33.92 | 32.29 | 33.47 | 33.47 | 2.64% | 1,157,899 |
| Feb 13, 2025 | 33.00 | 33.18 | 31.94 | 32.61 | 32.61 | -0.91% | 1,250,759 |
| Feb 12, 2025 | 32.95 | 33.40 | 32.62 | 32.91 | 32.91 | -1.82% | 711,056 |
| Feb 11, 2025 | 34.67 | 34.82 | 32.95 | 33.52 | 33.52 | -4.85% | 966,397 |
| Feb 10, 2025 | 36.44 | 36.59 | 34.29 | 35.23 | 35.23 | -2.41% | 1,066,714 |
| Feb 7, 2025 | 36.59 | 37.35 | 35.93 | 36.10 | 36.10 | -1.74% | 963,089 |
| Feb 6, 2025 | 36.80 | 37.71 | 36.63 | 36.74 | 36.74 | 0.14% | 771,164 |