Skip to main content
Tandem Diabetes Care, Inc. (TNDM)
NASDAQ: TNDM · Real-Time Price · USD
23.47
+0.73 (3.21%)
May 9, 2025, 10:18 AM - Market open

Tandem Diabetes Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202522.8923.3922.7923.22-2.09%87,246
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
Mar 26, 202520.2420.3019.1219.6619.66-2.77%976,023
Mar 25, 202520.6920.8019.8020.2220.22-1.94%1,271,843
Mar 24, 202520.7821.1520.5020.6220.621.63%677,518
Mar 21, 202520.3020.5619.9020.2920.29-1.74%1,365,119
Mar 20, 202520.4021.0620.3120.6520.650.15%910,733
Mar 19, 202520.0120.8519.6920.6220.622.79%1,348,858
Mar 18, 202519.5820.3919.0820.0620.061.78%1,386,821
Mar 17, 202519.2120.1219.2119.7119.712.82%1,692,592
Mar 14, 202518.4619.2818.3919.1719.175.45%1,800,424
Mar 13, 202518.6218.9217.9018.1818.18-3.14%1,605,371
Mar 12, 202518.5719.3518.0318.7718.774.92%1,966,956
Mar 11, 202518.1518.4517.6817.8917.89-1.49%3,732,679
Mar 10, 202517.7018.3817.6418.1618.161.11%2,087,742
Mar 7, 202518.6718.7217.9217.9617.96-4.06%2,019,700
Mar 6, 202518.6019.5118.2718.7218.72-2.04%1,733,776
Mar 5, 202519.1819.5118.8119.1119.11-1.95%2,384,738
Mar 4, 202520.0020.2318.7719.4919.49-6.21%4,360,800
Mar 3, 202521.8322.3920.5320.7820.78-6.14%3,171,541
Feb 28, 202521.6822.1620.3622.1422.141.79%3,859,713