Tandem Diabetes Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	19.32	19.38	18.79	19.24	-	5.25%	126,949
Apr 7, 2026	19.19	19.71	18.11	18.28	18.28	-4.64%	1,710,444
Apr 6, 2026	18.46	19.34	18.35	19.17	19.17	3.01%	1,572,058
Apr 2, 2026	18.25	19.10	18.08	18.61	18.61	-1.06%	1,034,184
Apr 1, 2026	19.22	19.47	18.29	18.81	18.81	-1.88%	1,857,658
Mar 31, 2026	19.62	20.30	18.89	19.17	19.17	-2.12%	1,819,677
Mar 30, 2026	21.20	21.35	19.54	19.59	19.59	-6.74%	2,051,916
Mar 27, 2026	22.82	22.97	20.94	21.00	21.00	-9.95%	2,384,671
Mar 26, 2026	23.81	24.30	22.98	23.32	23.32	-3.87%	1,805,497
Mar 25, 2026	24.76	25.05	23.79	24.26	24.26	-1.02%	1,212,885
Mar 24, 2026	24.65	24.89	24.03	24.51	24.51	-2.31%	1,990,136
Mar 23, 2026	25.87	26.38	24.96	25.09	25.09	1.09%	2,169,902
Mar 20, 2026	24.69	25.01	23.91	24.82	24.82	0.77%	2,424,054
Mar 19, 2026	25.04	25.43	24.18	24.63	24.63	3.27%	2,829,193
Mar 18, 2026	23.91	24.45	23.56	23.85	23.85	-0.25%	1,653,109
Mar 17, 2026	23.16	24.79	23.03	23.91	23.91	9.13%	3,611,134
Mar 16, 2026	21.79	22.34	21.42	21.91	21.91	1.48%	1,362,066
Mar 13, 2026	21.03	21.85	20.91	21.59	21.59	3.43%	2,051,913
Mar 12, 2026	21.51	22.06	20.69	20.88	20.88	-5.80%	1,418,040
Mar 11, 2026	21.57	22.54	21.15	22.16	22.16	1.28%	1,929,589
Mar 10, 2026	21.24	22.11	20.43	21.88	21.88	4.79%	1,532,753
Mar 9, 2026	20.60	21.28	20.17	20.88	20.88	-1.23%	2,097,599
Mar 6, 2026	22.12	22.59	21.02	21.14	21.14	-6.58%	1,797,423
Mar 5, 2026	22.81	23.22	22.31	22.63	22.63	-3.33%	1,538,453
Mar 4, 2026	23.92	24.48	23.38	23.41	23.41	-1.39%	1,762,238
Mar 3, 2026	24.41	24.64	23.62	23.74	23.74	-5.91%	2,159,910
Mar 2, 2026	24.88	25.39	24.32	25.23	25.23	-0.28%	1,457,488
Feb 27, 2026	26.10	26.10	24.93	25.30	25.30	-1.90%	1,780,431
Feb 26, 2026	25.98	26.88	25.57	25.79	25.79	-0.85%	2,778,290
Feb 25, 2026	26.92	27.05	25.62	26.01	26.01	-3.31%	7,112,277
Feb 24, 2026	25.71	29.65	25.70	26.90	26.90	-4.81%	6,247,587
Feb 23, 2026	25.59	28.90	24.77	28.26	28.26	15.02%	6,653,664
Feb 20, 2026	22.75	26.21	22.00	24.57	24.57	32.67%	12,698,964
Feb 19, 2026	18.95	19.09	17.71	18.52	18.52	-2.22%	1,992,106
Feb 18, 2026	19.14	19.27	18.45	18.94	18.94	0.53%	1,518,211
Feb 17, 2026	19.00	19.56	18.68	18.84	18.84	-0.58%	1,235,003
Feb 13, 2026	18.95	19.50	18.49	18.95	18.95	1.39%	753,131
Feb 12, 2026	19.63	19.81	18.34	18.69	18.69	-4.93%	975,431
Feb 11, 2026	19.47	19.92	18.50	19.66	19.66	0.61%	1,296,649
Feb 10, 2026	19.13	20.27	18.90	19.54	19.54	3.44%	1,071,285
Feb 9, 2026	19.34	19.39	18.81	18.89	18.89	-1.46%	781,377
Feb 6, 2026	19.04	19.53	18.99	19.17	19.17	1.21%	738,205
Feb 5, 2026	18.80	19.32	18.63	18.94	18.94	-0.26%	837,816
Feb 4, 2026	19.44	19.99	18.63	18.99	18.99	-2.31%	1,336,958
Feb 3, 2026	20.13	20.88	19.18	19.44	19.44	-3.24%	923,225
Feb 2, 2026	19.89	20.96	19.57	20.09	20.09	1.01%	1,137,126
Jan 30, 2026	19.57	20.32	19.04	19.89	19.89	0.66%	1,672,137
Jan 29, 2026	19.05	19.86	18.90	19.76	19.76	3.40%	2,039,071
Jan 28, 2026	20.19	20.20	19.06	19.11	19.11	-5.16%	1,128,957
Jan 27, 2026	20.22	20.60	19.75	20.15	20.15	-0.25%	1,032,321