Skip to main content
Tandem Diabetes Care, Inc. (TNDM)
NASDAQ: TNDM · Real-Time Price · USD
20.78
+0.12 (0.58%)
At close: Jun 6, 2025, 4:00 PM
21.12
+0.34 (1.64%)
After-hours: Jun 6, 2025, 5:16 PM EDT

Tandem Diabetes Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202520.9521.2720.6120.7820.780.58%1,005,779
Jun 5, 202520.3520.8320.2020.6620.662.38%1,101,451
Jun 4, 202520.6320.8319.8420.1820.18-2.18%1,327,514
Jun 3, 202520.3321.0819.7120.6320.632.03%1,569,580
Jun 2, 202519.8020.2419.5220.2220.222.02%2,021,242
May 30, 202521.5521.5519.7119.8219.82-6.86%1,585,725
May 29, 202521.3121.6021.1221.2821.280.61%1,684,352
May 28, 202521.5121.9921.1321.1521.15-1.54%1,296,817
May 27, 202521.1721.9020.9721.4821.483.67%1,448,510
May 23, 202520.2220.7720.2220.7220.720.39%945,484
May 22, 202521.5821.6320.5620.6420.64-4.67%1,502,899
May 21, 202523.2023.5721.4621.6521.65-7.95%1,352,302
May 20, 202522.6823.7322.5123.5223.523.48%1,911,248
May 19, 202522.5822.9822.2522.7322.73-1.52%998,053
May 16, 202522.7023.0822.5323.0823.081.67%1,111,898
May 15, 202522.8522.9822.2822.7022.70-0.66%1,111,547
May 14, 202523.1323.5022.7422.8522.85-1.21%1,401,350
May 13, 202523.5623.5623.0523.1323.13-1.36%1,464,168
May 12, 202523.7824.0023.2223.4523.452.05%2,399,900
May 9, 202522.8923.5422.7722.9822.981.06%1,043,068
May 8, 202522.2623.2922.2422.7422.742.16%1,588,388
May 7, 202521.3622.5121.2822.2622.264.41%1,473,406
May 6, 202521.1522.2421.0121.3221.320.14%2,578,506
May 5, 202521.4721.8020.8621.2921.29-0.88%1,107,135
May 2, 202520.2521.6419.9021.4821.487.51%1,993,045
May 1, 202518.6620.3918.2719.9819.9818.58%4,754,880
Apr 30, 202516.4517.0316.3416.8516.850.48%1,722,741
Apr 29, 202517.4017.7016.7316.7716.77-4.01%1,916,842
Apr 28, 202518.0818.2217.2517.4717.47-3.27%1,140,893
Apr 25, 202517.4718.0917.1518.0618.062.21%1,156,755
Apr 24, 202516.7017.7216.4117.6717.676.64%1,357,140
Apr 23, 202517.0017.6116.5016.5716.571.35%1,820,185
Apr 22, 202516.6816.8116.0216.3516.35-0.24%1,373,488
Apr 21, 202516.6716.7615.9516.3916.39-2.79%1,075,070
Apr 17, 202517.1017.1116.5316.8616.86-2.32%1,132,393
Apr 16, 202517.5317.7216.8617.2617.26-2.54%1,309,072
Apr 15, 202516.9217.7316.7217.7117.713.99%1,241,624
Apr 14, 202517.3617.5116.3017.0317.03-0.18%2,061,129
Apr 11, 202517.1017.2516.5617.0617.060.12%1,227,088
Apr 10, 202516.7017.6316.2717.0417.04-3.24%2,169,864
Apr 9, 202516.0418.2216.0417.6117.617.57%3,038,152
Apr 8, 202517.4817.4816.2716.3716.37-2.85%2,268,613
Apr 7, 202516.0517.6515.7516.8516.85-0.18%2,697,553
Apr 4, 202517.0817.1516.0816.8816.88-4.42%2,040,881
Apr 3, 202518.5318.5517.2817.6617.66-6.51%828,004
Apr 2, 202518.8019.1318.4918.8918.890.85%957,894
Apr 1, 202519.0819.3918.5518.7318.73-2.24%966,047
Mar 31, 202519.0419.4618.7519.1619.16-0.62%1,079,962
Mar 28, 202519.7119.7118.8719.2819.28-2.68%934,853
Mar 27, 202519.6019.8419.1819.8119.810.76%813,664