Skip to main content

Tandem Diabetes Care (NQ: TNDM )

29.13 +4.13 (+16.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 24.93 29.29 24.84 29.13 4,138,680 +4.13(+16.52%)
Feb 22, 2024 24.50 26.98 24.42 25.00 3,559,763 +2.45(+10.86%)
Feb 21, 2024 23.14 23.34 22.03 22.55 2,507,660 -1.01(-4.29%)
Feb 20, 2024 24.02 24.36 23.08 23.56 1,545,486 -0.86(-3.52%)
Feb 16, 2024 23.98 24.77 23.39 24.42 1,295,621 +0.13(+0.54%)
Feb 15, 2024 25.12 25.77 24.28 24.29 1,812,061 -0.26(-1.06%)
Feb 14, 2024 24.82 25.00 24.24 24.55 1,087,000 +0.00(+0.00%)
Feb 13, 2024 23.10 25.00 22.90 24.55 1,866,345 +0.56(+2.33%)
Feb 12, 2024 23.30 24.34 23.09 23.99 882,286 +0.69(+2.96%)
Feb 09, 2024 23.22 23.46 22.75 23.30 879,708 +0.13(+0.56%)
Feb 08, 2024 23.05 23.62 22.85 23.17 630,029 -0.19(-0.81%)
Feb 07, 2024 24.27 24.28 23.32 23.36 946,035 -0.81(-3.35%)
Feb 06, 2024 23.15 24.63 23.09 24.17 1,125,102 +1.27(+5.55%)
Feb 05, 2024 23.03 23.23 21.94 22.90 773,481 -0.32(-1.38%)
Feb 02, 2024 23.15 23.71 22.90 23.22 879,351 -0.46(-1.94%)
Feb 01, 2024 23.04 23.83 22.71 23.68 739,422 +0.88(+3.86%)
Jan 31, 2024 22.09 23.82 21.85 22.80 1,318,494 +0.71(+3.21%)
Jan 30, 2024 23.19 23.32 22.03 22.09 872,133 -1.28(-5.48%)
Jan 29, 2024 22.86 23.39 22.30 23.37 1,012,247 +0.46(+2.01%)
Jan 26, 2024 23.08 23.34 22.52 22.91 1,047,916 -0.08(-0.35%)
Jan 25, 2024 23.28 23.53 22.54 22.99 821,551 -0.15(-0.65%)
Jan 24, 2024 22.88 23.37 22.05 23.14 1,420,017 +0.44(+1.94%)
Jan 23, 2024 24.68 24.77 22.66 22.70 2,019,762 -1.58(-6.51%)
Jan 22, 2024 24.77 25.72 24.25 24.28 1,866,218 -0.47(-1.90%)
Jan 19, 2024 24.89 25.24 24.22 24.75 2,947,073 -0.16(-0.64%)
Jan 18, 2024 24.76 25.52 23.98 24.91 3,065,272 +0.80(+3.32%)
Jan 17, 2024 24.81 25.23 23.82 24.11 1,537,813 -1.40(-5.49%)
Jan 16, 2024 25.28 25.97 24.49 25.51 1,099,403 -0.15(-0.58%)
Jan 12, 2024 26.66 27.40 25.40 25.66 1,220,025 -0.78(-2.95%)
Jan 11, 2024 26.87 27.27 26.26 26.44 1,206,160 -0.62(-2.29%)
Jan 10, 2024 28.09 28.27 26.68 27.06 1,630,837 -1.05(-3.74%)
Jan 09, 2024 28.11 29.70 28.09 28.11 1,970,546 -0.19(-0.67%)
Jan 08, 2024 27.82 28.67 27.36 28.30 1,809,798 +0.50(+1.80%)
Jan 05, 2024 27.29 28.06 27.09 27.80 895,884 +0.14(+0.51%)
Jan 04, 2024 27.20 27.93 26.98 27.66 1,492,027 +0.45(+1.65%)
Jan 03, 2024 27.93 27.94 26.23 27.21 1,552,561 -1.12(-3.95%)
Jan 02, 2024 29.22 30.18 27.90 28.33 2,541,308 -1.25(-4.23%)
Dec 29, 2023 30.67 30.93 29.43 29.58 789,952 -1.16(-3.77%)
Dec 28, 2023 30.71 31.45 30.36 30.74 675,918 -0.18(-0.58%)
Dec 27, 2023 31.31 31.33 30.50 30.92 858,621 -0.11(-0.35%)
Dec 26, 2023 29.94 31.09 29.49 31.03 1,203,545 +1.54(+5.22%)
Dec 22, 2023 29.36 29.73 28.73 29.49 1,625,975 +0.13(+0.44%)
Dec 21, 2023 28.18 29.39 28.05 29.36 1,018,244 +1.81(+6.57%)
Dec 20, 2023 28.69 28.73 27.33 27.55 956,474 -1.18(-4.11%)
Dec 19, 2023 28.51 29.36 28.32 28.73 1,641,716 +0.48(+1.70%)
Dec 18, 2023 28.63 29.00 28.19 28.25 1,448,342 -0.38(-1.33%)
Dec 15, 2023 27.89 29.13 27.39 28.63 3,528,609 +1.48(+5.45%)
Dec 14, 2023 26.01 27.58 26.01 27.15 3,408,204 +1.74(+6.85%)
Dec 13, 2023 23.69 25.57 23.32 25.41 1,800,314 +1.71(+7.22%)
Dec 12, 2023 23.85 23.85 22.75 23.70 943,492 -0.07(-0.29%)
Dec 11, 2023 23.87 24.10 22.90 23.77 1,526,928 -0.24(-1.00%)
Dec 08, 2023 23.88 24.76 23.77 24.01 2,068,552 +0.00(+0.00%)
Dec 07, 2023 22.12 24.10 22.11 24.01 2,138,390 +1.78(+8.01%)
Dec 06, 2023 21.54 22.98 21.07 22.23 1,576,603 +1.07(+5.06%)
Dec 05, 2023 21.15 21.47 20.85 21.16 1,337,606 -0.06(-0.28%)
Dec 04, 2023 21.18 21.61 20.52 21.22 1,171,885 +0.03(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.