Skip to main content
logo
Tandem Diabetes Care, Inc. (TNDM)
NASDAQ: TNDM · Real-Time Price · USD
19.11
-0.68 (-3.44%)
Oct 30, 2026, 4:00 PM EDT - Market closed

Tandem Diabetes Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202619.4219.5918.7119.1119.11-3.44%1,874,210
Oct 29, 202619.7120.2519.4619.7919.790.56%3,357,364
Oct 28, 202618.9319.7118.7519.6819.682.39%2,137,736
Oct 27, 202618.7319.2518.1819.2219.221.69%2,059,589
Oct 26, 202617.4218.9817.2118.9018.908.43%4,488,327
Oct 23, 202617.0617.5616.8917.4317.431.63%1,820,162
Oct 22, 202616.4717.2016.2417.1517.154.89%1,871,156
Oct 21, 202616.6016.9516.1216.3516.35-1.03%1,532,413
Oct 20, 202616.4716.8716.3716.5216.520.85%1,587,038
Oct 19, 202616.2316.5316.0016.3816.380.86%1,272,447
Oct 16, 202616.6117.2516.1416.2416.24-1.69%1,634,342
Oct 15, 202616.0116.5515.6116.5216.523.19%4,590,449
Oct 14, 202616.6416.7015.8616.0116.01-3.84%2,221,716
Oct 13, 202616.2416.8015.7216.6516.651.22%1,708,695
Oct 12, 202616.1116.9115.8616.4516.452.11%1,579,727
Oct 9, 202615.6416.1315.3816.1116.112.78%1,431,356
Oct 8, 202615.5715.7715.1315.6815.68-1.04%2,899,015
Oct 7, 202615.8016.6415.7315.8415.84-1.98%2,273,376
Oct 6, 202616.7717.0515.9416.1616.16-2.18%1,484,879
Oct 5, 202616.5016.9516.1416.5216.520.12%1,790,265
Oct 2, 202616.6617.3516.2716.5016.50-2,194,632
Oct 1, 202616.4216.5816.0416.5016.501.16%2,402,333
Sep 30, 202616.6316.6816.0016.3116.31-1.57%2,198,742
Sep 29, 202616.2416.6515.8716.5716.570.91%1,892,490
Sep 28, 202615.6016.5415.5216.4216.424.45%2,852,542
Sep 25, 202615.2016.1814.8315.7215.723.29%2,839,699
Sep 24, 202616.4316.6015.2015.2215.22-7.08%2,651,703
Sep 23, 202617.4417.6715.8716.3816.38-6.40%2,806,771
Sep 22, 202617.8818.0316.9717.5017.50-0.68%2,688,156
Sep 21, 202617.0117.8316.6017.6217.624.45%2,101,592
Sep 18, 202617.1317.1516.7716.8716.87-2.09%2,284,175
Sep 17, 202617.7217.7216.9317.2317.23-1.71%2,218,241
Sep 16, 202616.3118.0016.1217.5317.537.68%3,866,508
Sep 15, 202616.6617.0116.2516.2816.28-3.15%2,379,782
Sep 14, 202617.1817.6216.6016.8116.81-1.75%2,201,456
Sep 11, 202618.4818.6717.0717.1117.11-6.55%1,789,050
Sep 10, 202618.7719.0518.1018.3118.31-4.19%1,589,503
Sep 9, 202619.6719.7319.0419.1119.11-3.87%1,569,596
Sep 8, 202619.5120.6219.3419.8819.88-0.10%1,637,231
Sep 4, 202620.0420.3619.4919.9019.90-2.59%1,363,547
Sep 3, 202620.7120.9120.0320.4320.43-0.63%1,593,477
Sep 2, 202621.2521.7420.5420.5620.56-3.38%1,136,332
Sep 1, 202621.9822.2121.0821.2821.28-3.32%919,278
Aug 31, 202621.0022.3020.5622.0122.012.71%1,657,006
Aug 28, 202621.4021.7721.2221.4321.430.14%921,993
Aug 27, 202621.2021.9421.0221.4021.400.14%1,031,168
Aug 26, 202621.2421.5921.0221.3721.37-0.97%1,117,638
Aug 25, 202622.1622.1621.3021.5821.58-2.88%1,186,486
Aug 24, 202622.4023.0022.0622.2222.22-0.45%1,064,351
Aug 21, 202623.2523.2522.0622.3222.32-1.11%1,636,304