Tandem Diabetes Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	35.97	36.65	35.16	36.61	36.61	1.95%	975,518
Dec 20, 2024	32.66	36.31	32.46	35.91	35.91	7.94%	4,334,906
Dec 19, 2024	32.70	33.51	32.50	33.27	33.27	0.82%	877,808
Dec 18, 2024	34.23	34.48	32.78	33.00	33.00	-3.59%	1,133,119
Dec 17, 2024	33.28	34.43	32.73	34.23	34.23	1.94%	987,660
Dec 16, 2024	32.76	33.72	31.89	33.58	33.58	2.82%	1,250,036
Dec 13, 2024	34.00	34.40	32.41	32.66	32.66	-4.81%	1,451,813
Dec 12, 2024	34.25	34.78	33.70	34.31	34.31	-0.61%	1,045,870
Dec 11, 2024	34.32	35.00	34.01	34.52	34.52	2.10%	1,504,260
Dec 10, 2024	31.93	34.00	31.71	33.81	33.81	5.33%	1,354,537
Dec 9, 2024	31.03	33.00	30.77	32.10	32.10	6.61%	1,608,773
Dec 6, 2024	30.50	30.89	29.48	30.11	30.11	-0.53%	923,566
Dec 5, 2024	31.96	32.07	30.07	30.27	30.27	-6.23%	877,482
Dec 4, 2024	33.20	33.47	31.64	32.28	32.28	-3.27%	1,296,106
Dec 3, 2024	32.45	33.55	32.31	33.37	33.37	2.65%	1,325,336
Dec 2, 2024	32.13	33.65	31.88	32.51	32.51	6.14%	1,589,418
Nov 29, 2024	31.41	31.76	30.56	30.63	30.63	-1.89%	446,552
Nov 27, 2024	30.32	31.32	30.31	31.22	31.22	3.93%	824,549
Nov 26, 2024	30.35	31.07	29.99	30.04	30.04	-1.25%	1,311,517
Nov 25, 2024	30.81	31.12	30.18	30.42	30.42	-1.27%	1,325,033
Nov 22, 2024	30.75	31.26	30.00	30.81	30.81	0.23%	1,228,055
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