Skip to main content
logo
Tandem Diabetes Care, Inc. (TNDM)
NASDAQ: TNDM · Real-Time Price · USD
20.87
-0.03 (-0.14%)
At close: Jan 14, 2026, 4:00 PM EST
20.86
-0.01 (-0.05%)
After-hours: Jan 14, 2026, 4:55 PM EST

Tandem Diabetes Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202620.7520.9720.2120.8720.87-0.14%1,048,098
Jan 13, 202621.3821.4320.4120.9020.90-2.11%1,640,263
Jan 12, 202621.6422.1421.1521.3521.35-1.61%1,245,742
Jan 9, 202623.0323.1120.2921.7021.70-3.56%2,399,863
Jan 8, 202622.7123.3522.0622.5022.50-0.92%1,211,208
Jan 7, 202623.5523.5822.7122.7122.71-3.53%920,109
Jan 6, 202623.2723.9522.9923.5423.541.68%1,052,678
Jan 5, 202621.5023.1821.3523.1523.157.42%1,784,407
Jan 2, 202622.3122.4521.5521.5521.55-1.96%993,154
Dec 31, 202522.3122.4521.9821.9821.98-2.35%815,090
Dec 30, 202522.3222.5522.1722.5122.510.81%671,854
Dec 29, 202522.3522.6821.9722.3322.33-0.09%784,819
Dec 26, 202522.4822.4822.1322.3522.35-0.58%830,112
Dec 24, 202522.4322.7922.1222.4822.48-0.62%597,738
Dec 23, 202523.0123.2822.5122.6222.62-2.75%1,133,087
Dec 22, 202522.0924.0622.0523.2623.265.39%1,615,100
Dec 19, 202521.8022.3721.7522.0722.071.24%1,900,149
Dec 18, 202522.4422.7321.7721.8021.80-2.77%1,142,012
Dec 17, 202522.6723.1022.3022.4222.42-0.80%1,796,047
Dec 16, 202524.4624.5022.1322.6022.602.22%2,863,097
Dec 15, 202521.6122.1621.3222.1122.113.37%1,803,354
Dec 12, 202521.3121.6820.5621.3921.392.00%1,564,298
Dec 11, 202520.7821.8120.4220.9720.97-2.24%1,882,943
Dec 10, 202520.4122.1020.2721.4521.454.94%2,690,638
Dec 9, 202520.7921.0520.3020.4420.44-1.45%1,959,921
Dec 8, 202521.0121.2820.2020.7420.74-0.86%973,847
Dec 5, 202520.7421.3620.5120.9220.921.01%1,405,601
Dec 4, 202519.7820.7719.7020.7120.713.91%1,211,310
Dec 3, 202519.6220.6219.4719.9319.931.58%1,856,968
Dec 2, 202520.7321.0719.4819.6219.62-4.34%2,255,303
Dec 1, 202519.9820.5319.3320.5120.51-2.38%2,126,406
Nov 28, 202520.8221.1720.2421.0121.011.35%942,513
Nov 26, 202521.7421.8220.6120.7320.73-5.08%1,876,197
Nov 25, 202521.5022.1321.2621.8421.841.72%2,352,762
Nov 24, 202521.1621.7720.9121.4721.470.89%4,184,949
Nov 21, 202519.4821.4819.3521.2821.289.13%3,265,354
Nov 20, 202518.9720.1318.9119.5019.504.06%3,414,710
Nov 19, 202518.7119.0718.5718.7418.740.16%1,990,821
Nov 18, 202518.1419.2317.8618.7118.712.02%5,422,821
Nov 17, 202518.6119.2818.1118.3418.34-1.45%1,996,358
Nov 14, 202517.0118.7016.9518.6118.616.16%2,460,427
Nov 13, 202517.9718.1717.4117.5317.53-2.93%2,090,371
Nov 12, 202517.3918.6417.2018.0618.063.08%2,635,069
Nov 11, 202516.5218.4016.3917.5217.527.03%3,513,489
Nov 10, 202516.5116.6915.5016.3716.370.68%3,312,586
Nov 7, 202516.0016.7115.2016.2616.2621.98%6,035,292
Nov 6, 202514.6114.8213.2413.3313.33-9.13%2,814,966
Nov 5, 202515.2015.3014.4514.6714.67-3.55%1,570,892
Nov 4, 202514.2315.3614.1415.2115.215.92%2,472,862
Nov 3, 202514.1714.4213.6914.3614.362.57%1,860,795