Canada markets closed

Tandem Diabetes Care, Inc. (TNDM)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
44.72+8.16 (+22.32%)
At close: 04:00PM EDT
45.00 +0.28 (+0.63%)
After hours: 07:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202442.9547.0042.4644.7244.725,083,923
May 02, 202436.9737.5734.4336.5636.562,473,500
May 01, 202436.1337.6735.9736.2036.201,623,700
Apr 30, 202436.7138.1636.3136.6936.691,465,000
Apr 29, 202437.2538.0036.7637.0537.051,507,000
Apr 26, 202435.3335.8234.7735.2435.24783,800
Apr 25, 202435.5036.2734.9135.5635.561,568,000
Apr 24, 202434.9535.5634.3635.1235.12997,300
Apr 23, 202432.5635.0132.5134.9734.972,430,000
Apr 22, 202430.6531.9230.1231.7331.731,230,400
Apr 19, 202431.0131.3930.2730.4330.43985,700
Apr 18, 202431.8532.1430.5730.9330.931,095,300
Apr 17, 202432.9933.0631.3131.7531.751,053,100
Apr 16, 202431.5733.3031.3432.9632.961,634,100
Apr 15, 202433.6033.7531.4431.8631.861,111,900
Apr 12, 202433.4334.4332.6133.5033.501,029,900
Apr 11, 202435.1335.1733.3533.8733.87657,900
Apr 10, 202433.3334.6332.9034.5734.571,292,400
Apr 09, 202433.6535.2333.5834.8934.89922,700
Apr 08, 202433.4334.2633.4333.5533.55924,900
Apr 05, 202433.0034.1632.7533.6633.66812,300
Apr 04, 202434.3934.7333.0633.1733.171,586,300
Apr 03, 202433.4534.9233.1234.2634.261,254,300
Apr 02, 202433.8534.3132.5733.5033.501,783,100
Apr 01, 202435.3935.3933.0133.8533.851,177,400
Mar 28, 202435.5536.0935.0635.4135.411,809,800
Mar 27, 202434.0835.5233.0935.3035.302,204,800
Mar 26, 202431.9633.8131.2833.6933.692,669,300
Mar 25, 202430.6231.2429.9030.1030.101,292,900
Mar 22, 202431.6331.8530.0130.2630.26943,700
Mar 21, 202432.5133.7531.8231.8631.861,757,700
Mar 20, 202431.2932.8930.9132.4632.462,476,600
Mar 19, 202430.5930.9829.5430.8030.802,008,900
Mar 18, 202428.8231.1828.6431.1231.121,823,200
Mar 15, 202428.4228.7027.8428.6228.621,239,000
Mar 14, 202428.3728.7027.4328.0028.001,506,100
Mar 13, 202429.9730.4128.4128.6328.631,225,700
Mar 12, 202429.2830.1028.8929.9129.911,282,100
Mar 11, 202430.6430.8229.3929.5429.542,504,200
Mar 08, 202430.1731.0128.9530.7030.703,069,500
Mar 07, 202427.2530.3127.1429.6729.673,915,400
Mar 06, 202427.0027.7025.7827.0727.076,684,100
Mar 05, 202428.4129.8926.9127.1027.106,489,300
Mar 04, 202427.8631.6327.2531.1431.141,996,400
Mar 01, 202426.5827.8526.2827.5827.58937,400
Feb 29, 202426.9127.4526.5226.6326.631,503,700
Feb 28, 202426.9827.1226.0126.5826.581,905,700
Feb 27, 202429.1629.5527.0827.3427.341,631,000
Feb 26, 202428.9831.0728.4928.8628.864,230,700
Feb 23, 202424.9329.2924.8329.1329.134,138,600
Feb 22, 202424.5026.9824.4225.0025.003,559,800
Feb 21, 202423.1423.3422.0322.5522.552,508,000
Feb 20, 202424.0224.3623.0823.5623.561,545,500
Feb 16, 202423.9824.7723.3924.4224.421,295,600
Feb 15, 202425.1225.7724.2824.2924.291,812,100
Feb 14, 202424.8225.0024.2424.5524.551,087,000
Feb 13, 202423.1025.0022.9024.5524.551,866,300
Feb 12, 202423.3024.3323.0923.9923.99882,300
Feb 09, 202423.2223.4722.7523.3023.30879,700
Feb 08, 202423.0523.6222.8523.1723.17630,000
Feb 07, 202424.2724.2823.3223.3623.36946,700
Feb 06, 202423.1524.6323.0824.1724.171,125,100
Feb 05, 202423.0323.2321.9422.9022.90773,500
Feb 02, 202423.1523.7122.9023.2223.22879,300
Feb 01, 202423.0423.8322.7123.6823.68739,400
Jan 31, 202422.0923.8221.8522.8022.801,318,500
Jan 30, 202423.1923.3222.0322.0922.09872,100
Jan 29, 202422.8623.3922.3023.3723.371,012,200
Jan 26, 202423.0823.3422.5222.9122.911,047,900
Jan 25, 202423.2823.5322.5422.9922.99821,600
Jan 24, 202422.8823.3722.0523.1423.141,420,000
Jan 23, 202424.6824.7722.6622.7022.702,016,700
Jan 22, 202424.7725.7224.2524.2824.281,866,200
Jan 19, 202424.8925.2424.2224.7524.752,947,100
Jan 18, 202424.7625.5223.9824.9124.913,065,300
Jan 17, 202424.8125.2323.8224.1124.111,537,800
Jan 16, 202425.2825.9724.4925.5125.511,099,400
Jan 12, 202426.6627.4025.4025.6625.661,220,000
Jan 11, 202426.8727.2726.2626.4426.441,206,200
Jan 10, 202428.0928.2726.6727.0627.061,631,900
Jan 09, 202428.1129.7028.0928.1128.111,971,500
Jan 08, 202427.8228.6727.3628.3028.301,809,800
Jan 05, 202427.2928.0627.0927.8027.80895,900
Jan 04, 202427.2027.9326.9927.6627.661,492,000
Jan 03, 202427.9327.9426.2327.2127.211,552,600
Jan 02, 202429.2230.1827.9028.3328.332,541,300
Dec 29, 202330.6730.9229.4329.5829.58789,300
Dec 28, 202330.7131.4530.3630.7430.74675,900
Dec 27, 202331.3131.3330.5030.9230.92858,600
Dec 26, 202329.9431.0929.4931.0331.031,203,500
Dec 22, 202329.3629.7328.7329.4929.491,625,900
Dec 21, 202328.1829.3928.0529.3629.361,018,200
Dec 20, 202328.6928.7327.3327.5527.55956,500
Dec 19, 202328.5129.3628.3228.7328.731,641,700
Dec 18, 202328.6329.0028.1928.2528.251,448,300
Dec 15, 202327.8929.1327.3928.6328.633,528,400
Dec 14, 202326.0127.5826.0127.1527.153,408,200
Dec 13, 202323.6925.5723.3225.4125.411,806,500
Dec 12, 202323.8523.8522.7523.7023.70943,500
Dec 11, 202323.8724.1022.9023.7723.771,526,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...