Skip to main content
logo
Tandem Diabetes Care, Inc. (TNDM)
NASDAQ: TNDM · Real-Time Price · USD
18.63
-1.19 (-6.00%)
At close: Apr 28, 2026, 4:00 PM EDT
18.60
-0.03 (-0.16%)
After-hours: Apr 28, 2026, 7:56 PM EDT

Tandem Diabetes Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.8620.0818.5818.6318.63-6.00%1,463,179
Apr 27, 202620.2020.4919.6919.8219.82-2.65%1,194,796
Apr 24, 202620.8821.1120.1520.3620.36-1.55%883,279
Apr 23, 202620.8321.6220.1020.6820.68-0.48%2,209,094
Apr 22, 202620.2920.9820.0020.7820.783.74%1,299,274
Apr 21, 202621.3521.5419.9920.0320.03-5.70%1,340,718
Apr 20, 202620.8821.8620.7921.2421.243.06%1,718,590
Apr 17, 202620.6821.3220.3620.6120.612.59%1,964,593
Apr 16, 202620.6021.0520.0120.0920.09-2.76%1,188,288
Apr 15, 202621.4721.9620.4020.6620.66-2.13%1,340,268
Apr 14, 202620.3321.1220.0521.1121.115.02%2,579,591
Apr 13, 202618.9120.3018.9120.1020.104.80%1,110,965
Apr 10, 202619.7119.8218.9219.1819.18-2.54%926,363
Apr 9, 202619.3419.8418.9119.6819.681.71%982,518
Apr 8, 202619.3219.7718.7919.3519.355.85%1,919,488
Apr 7, 202619.1919.7118.1118.2818.28-4.64%1,710,444
Apr 6, 202618.4619.3418.3519.1719.173.01%1,572,058
Apr 2, 202618.2519.1018.0818.6118.61-1.06%1,034,184
Apr 1, 202619.2219.4718.2918.8118.81-1.88%1,857,658
Mar 31, 202619.6220.3018.8919.1719.17-2.12%1,819,677
Mar 30, 202621.2021.3519.5419.5919.59-6.74%2,051,916
Mar 27, 202622.8222.9720.9421.0021.00-9.95%2,384,671
Mar 26, 202623.8124.3022.9823.3223.32-3.87%1,805,497
Mar 25, 202624.7625.0523.7924.2624.26-1.02%1,212,885
Mar 24, 202624.6524.8924.0324.5124.51-2.31%1,990,136
Mar 23, 202625.8726.3824.9625.0925.091.09%2,169,902
Mar 20, 202624.6925.0123.9124.8224.820.77%2,424,054
Mar 19, 202625.0425.4324.1824.6324.633.27%2,829,193
Mar 18, 202623.9124.4523.5623.8523.85-0.25%1,653,109
Mar 17, 202623.1624.7923.0323.9123.919.13%3,611,134
Mar 16, 202621.7922.3421.4221.9121.911.48%1,362,066
Mar 13, 202621.0321.8520.9121.5921.593.43%2,051,913
Mar 12, 202621.5122.0620.6920.8820.88-5.80%1,418,040
Mar 11, 202621.5722.5421.1522.1622.161.28%1,929,589
Mar 10, 202621.2422.1120.4321.8821.884.79%1,532,753
Mar 9, 202620.6021.2820.1720.8820.88-1.23%2,097,599
Mar 6, 202622.1222.5921.0221.1421.14-6.58%1,797,423
Mar 5, 202622.8123.2222.3122.6322.63-3.33%1,538,453
Mar 4, 202623.9224.4823.3823.4123.41-1.39%1,762,238
Mar 3, 202624.4124.6423.6223.7423.74-5.91%2,159,910
Mar 2, 202624.8825.3924.3225.2325.23-0.28%1,457,488
Feb 27, 202626.1026.1024.9325.3025.30-1.90%1,780,431
Feb 26, 202625.9826.8825.5725.7925.79-0.85%2,778,290
Feb 25, 202626.9227.0525.6226.0126.01-3.31%7,112,277
Feb 24, 202625.7129.6525.7026.9026.90-4.81%6,247,587
Feb 23, 202625.5928.9024.7728.2628.2615.02%6,653,664
Feb 20, 202622.7526.2122.0024.5724.5732.67%12,698,964
Feb 19, 202618.9519.0917.7118.5218.52-2.22%1,992,106
Feb 18, 202619.1419.2718.4518.9418.940.53%1,518,211
Feb 17, 202619.0019.5618.6818.8418.84-0.58%1,235,003