Tandem Diabetes Care, Inc. (TNDM)
NASDAQ: TNDM · Real-Time Price · USD
19.28
-0.53 (-2.68%)
At close: Mar 28, 2025, 4:00 PM
19.32
+0.04 (0.23%)
After-hours: Mar 28, 2025, 6:50 PM EDT
Tandem Diabetes Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 19.71 | 19.71 | 18.87 | 19.28 | 19.28 | -2.68% | 934,767 |
| 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 |
| Feb 5, 2025 | 35.97 | 36.83 | 35.62 | 36.69 | 36.69 | 1.94% | 671,922 |
| Feb 4, 2025 | 36.27 | 36.70 | 35.94 | 35.99 | 35.99 | -1.13% | 700,582 |
| Feb 3, 2025 | 36.25 | 37.79 | 36.09 | 36.40 | 36.40 | -1.78% | 776,088 |
| Jan 31, 2025 | 37.15 | 37.93 | 36.60 | 37.06 | 37.06 | 0.14% | 614,227 |
| Jan 30, 2025 | 36.76 | 37.62 | 36.60 | 37.01 | 37.01 | 1.79% | 706,736 |
| Jan 29, 2025 | 36.52 | 37.35 | 36.17 | 36.36 | 36.36 | -0.11% | 764,176 |
| Jan 28, 2025 | 36.72 | 37.64 | 36.39 | 36.40 | 36.40 | -0.46% | 603,575 |
| Jan 27, 2025 | 36.47 | 37.38 | 36.38 | 36.57 | 36.57 | 0.19% | 796,063 |
| Jan 24, 2025 | 35.37 | 36.57 | 34.84 | 36.50 | 36.50 | 2.85% | 1,070,358 |
| Jan 23, 2025 | 34.75 | 35.51 | 34.44 | 35.49 | 35.49 | 1.40% | 741,494 |
| Jan 22, 2025 | 35.16 | 35.90 | 34.99 | 35.00 | 35.00 | -0.85% | 936,120 |
| Jan 21, 2025 | 35.31 | 36.24 | 34.89 | 35.30 | 35.30 | 0.43% | 1,128,635 |
| Jan 17, 2025 | 37.73 | 37.84 | 34.33 | 35.15 | 35.15 | -6.34% | 1,917,785 |
| Jan 16, 2025 | 36.10 | 37.71 | 35.96 | 37.53 | 37.53 | 4.39% | 1,308,997 |