Tandem Diabetes Care Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	22.03	23.03	21.83	22.81	22.81	1.92%	2,287,956
Aug 7, 2026	17.39	22.65	17.07	22.38	22.38	19.11%	5,434,685
Aug 6, 2026	19.30	19.55	18.50	18.79	18.79	-4.08%	3,796,505
Aug 5, 2026	19.25	19.86	19.00	19.59	19.59	-3.02%	3,470,809
Aug 4, 2026	19.95	20.81	19.61	20.20	20.20	0.45%	2,822,118
Aug 3, 2026	19.82	20.50	19.73	20.11	20.11	3.13%	3,327,932
Jul 31, 2026	19.10	19.66	18.56	19.50	19.50	2.58%	1,833,988
Jul 30, 2026	18.31	19.04	18.03	19.01	19.01	2.26%	2,056,754
Jul 29, 2026	17.79	18.75	17.42	18.59	18.59	4.67%	1,910,948
Jul 28, 2026	17.17	18.04	17.17	17.76	17.76	3.44%	1,860,965
Jul 27, 2026	17.13	17.27	16.34	17.17	17.17	0.29%	1,577,417
Jul 24, 2026	17.09	17.26	16.49	17.12	17.12	1.30%	1,147,964
Jul 23, 2026	16.93	17.09	16.14	16.90	16.90	-0.06%	1,160,032
Jul 22, 2026	17.55	17.55	16.78	16.91	16.91	-3.92%	1,533,793
Jul 21, 2026	17.62	18.23	17.23	17.60	17.60	-2.76%	1,733,995
Jul 20, 2026	16.95	18.16	16.70	18.10	18.10	5.97%	1,893,879
Jul 17, 2026	16.25	17.09	15.91	17.08	17.08	4.85%	2,100,446
Jul 16, 2026	15.37	16.72	15.34	16.29	16.29	6.61%	1,983,100
Jul 15, 2026	15.22	15.90	15.08	15.28	15.28	-1.67%	1,381,875
Jul 14, 2026	15.75	16.03	14.58	15.54	15.54	-4.37%	1,882,873
Jul 13, 2026	15.50	16.51	15.40	16.25	16.25	5.45%	1,897,007
Jul 10, 2026	15.46	15.50	15.00	15.41	15.41	0.26%	1,321,354
Jul 9, 2026	15.24	15.68	14.95	15.37	15.37	1.39%	1,398,585
Jul 8, 2026	15.17	15.45	14.89	15.16	15.16	-1.75%	1,871,094
Jul 7, 2026	15.65	15.86	14.90	15.43	15.43	0.06%	1,207,632
Jul 6, 2026	15.20	15.59	14.80	15.42	15.42	0.65%	1,322,417
Jul 2, 2026	15.94	16.17	15.22	15.32	15.32	-2.73%	1,627,575
Jul 1, 2026	15.10	15.77	15.10	15.75	15.75	4.37%	1,312,980
Jun 30, 2026	15.97	15.97	15.05	15.09	15.09	-4.67%	1,145,897
Jun 29, 2026	16.24	16.44	15.58	15.83	15.83	-2.52%	1,467,176
Jun 26, 2026	15.69	16.50	15.47	16.24	16.24	3.05%	3,369,114
Jun 25, 2026	15.12	15.98	15.01	15.76	15.76	4.93%	2,304,856
Jun 24, 2026	14.42	15.26	14.41	15.02	15.02	4.23%	2,206,539
Jun 23, 2026	14.17	14.49	13.95	14.41	14.41	0.49%	3,498,148
Jun 22, 2026	15.17	15.34	14.32	14.34	14.34	-6.27%	2,451,800
Jun 18, 2026	15.68	15.86	15.08	15.30	15.30	-0.65%	2,537,836
Jun 17, 2026	16.44	17.07	15.33	15.40	15.40	-7.73%	2,102,985
Jun 16, 2026	16.95	17.21	16.60	16.69	16.69	-0.42%	1,905,533
Jun 15, 2026	16.92	17.01	16.30	16.76	16.76	0.96%	1,682,910
Jun 12, 2026	15.56	16.64	15.51	16.60	16.60	5.06%	1,925,474
Jun 11, 2026	15.96	16.06	15.38	15.80	15.80	-2.65%	3,631,196
Jun 10, 2026	17.50	17.69	15.93	16.23	16.23	-7.84%	2,905,362
Jun 9, 2026	18.64	18.83	17.50	17.61	17.61	-4.66%	2,637,949
Jun 8, 2026	19.53	20.18	18.44	18.47	18.47	-4.50%	2,994,995
Jun 5, 2026	19.53	20.62	19.31	19.34	19.34	-0.57%	2,305,399
Jun 4, 2026	18.52	19.78	18.32	19.45	19.45	7.88%	2,415,548
Jun 3, 2026	18.60	18.80	17.64	18.03	18.03	-3.06%	2,362,028
Jun 2, 2026	18.83	19.13	18.33	18.60	18.60	-2.72%	1,428,358
Jun 1, 2026	19.47	20.04	17.72	19.12	19.12	11.16%	5,618,580
May 29, 2026	16.83	18.28	16.80	17.20	17.20	2.87%	3,010,429