5 DAY PERFORMANCE
+22.95%
1 MONTH PERFORMANCE
+21.63%
3 MONTH PERFORMANCE
-40.99%
6 MONTH PERFORMANCE
-32.69%
YEAR-TO-DATE PERFORMANCE
-40.37%
1 YEAR PERFORMANCE
-51.97%
Tandem Diabetes Care, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $20.25 | $21.48 (6.07%) | $21.64 | $19.90 | 1.99 M | $1.43 B |
| 05/01/2025 | $18.66 | $19.98 (7.07%) | $20.39 | $18.27 | 4.75 M | $1.33 B |
| 04/30/2025 | $16.45 | $16.85 (2.43%) | $17.03 | $16.34 | 1.72 M | $1.12 B |
| 04/29/2025 | $17.40 | $16.77 (-3.62%) | $17.70 | $16.73 | 1.92 M | $1.11 B |
| 04/28/2025 | $18.08 | $17.47 (-3.37%) | $18.22 | $17.25 | 1.14 M | $1.16 B |
| 04/25/2025 | $17.47 | $18.06 (3.38%) | $18.09 | $17.15 | 1.16 M | $1.19 B |
| 04/24/2025 | $16.70 | $17.67 (5.81%) | $17.72 | $16.41 | 1.36 M | $1.17 B |
| 04/23/2025 | $17.00 | $16.57 (-2.53%) | $17.61 | $16.50 | 1.82 M | $1.09 B |
| 04/22/2025 | $16.68 | $16.35 (-1.98%) | $16.81 | $16.02 | 1.37 M | $1.08 B |
| 04/21/2025 | $16.67 | $16.39 (-1.68%) | $16.76 | $15.95 | 1.08 M | $1.08 B |
| 04/17/2025 | $17.10 | $16.86 (-1.4%) | $17.11 | $16.53 | 1.13 M | $1.11 B |
| 04/16/2025 | $17.53 | $17.26 (-1.54%) | $17.72 | $16.86 | 1.31 M | $1.14 B |
| 04/15/2025 | $16.92 | $17.71 (4.67%) | $17.73 | $16.72 | 1.24 M | $1.17 B |
| 04/14/2025 | $17.36 | $17.03 (-1.9%) | $17.51 | $16.30 | 2.06 M | $1.12 B |
| 04/11/2025 | $17.10 | $17.06 (-0.23%) | $17.25 | $16.56 | 1.23 M | $1.12 B |
| 04/10/2025 | $16.70 | $17.04 (2.04%) | $17.63 | $16.27 | 2.17 M | $1.12 B |
| 04/09/2025 | $16.04 | $17.61 (9.79%) | $18.22 | $16.04 | 3.04 M | $1.16 B |
| 04/08/2025 | $17.48 | $16.37 (-6.35%) | $17.48 | $16.27 | 2.27 M | $1.08 B |
| 04/07/2025 | $16.05 | $16.85 (4.98%) | $17.65 | $15.75 | 2.70 M | $1.11 B |
| 04/04/2025 | $17.08 | $16.88 (-1.17%) | $17.15 | $16.08 | 2.04 M | $1.11 B |
| 04/03/2025 | $18.53 | $17.66 (-4.7%) | $18.55 | $17.28 | 828,004 | $1.16 B |
| 04/02/2025 | $18.80 | $18.89 (0.48%) | $19.13 | $18.49 | 957,900 | $1.25 B |
| 04/01/2025 | $19.08 | $18.73 (-1.83%) | $19.39 | $18.55 | 966,047 | $1.24 B |
| 03/31/2025 | $19.04 | $19.16 (0.63%) | $19.45 | $18.75 | 1.08 M | $1.26 B |
| 03/28/2025 | $19.71 | $19.28 (-2.18%) | $19.71 | $18.87 | 934,900 | $1.27 B |
| 03/27/2025 | $19.60 | $19.81 (1.07%) | $19.84 | $19.18 | 813,700 | $1.31 B |
| 03/26/2025 | $20.24 | $19.66 (-2.87%) | $20.30 | $19.11 | 976,023 | $1.30 B |
| 03/25/2025 | $20.69 | $20.22 (-2.27%) | $20.80 | $19.80 | 1.27 M | $1.33 B |
| 03/24/2025 | $20.78 | $20.62 (-0.77%) | $21.15 | $20.50 | 677,518 | $1.36 B |
| 03/21/2025 | $20.30 | $20.29 (-0.05%) | $20.56 | $19.90 | 1.37 M | $1.34 B |
| 03/20/2025 | $20.40 | $20.65 (1.23%) | $21.06 | $20.31 | 910,733 | $1.36 B |
| 03/19/2025 | $20.01 | $20.62 (3.05%) | $20.85 | $19.69 | 1.35 M | $1.36 B |
| 03/18/2025 | $19.58 | $20.06 (2.45%) | $20.39 | $19.08 | 1.39 M | $1.32 B |
| 03/17/2025 | $19.21 | $19.71 (2.6%) | $20.12 | $19.21 | 1.69 M | $1.30 B |
| 03/14/2025 | $18.46 | $19.17 (3.85%) | $19.28 | $18.39 | 1.80 M | $1.26 B |
| 03/13/2025 | $18.62 | $18.18 (-2.36%) | $18.92 | $17.90 | 1.61 M | $1.20 B |
| 03/12/2025 | $18.57 | $18.77 (1.08%) | $19.34 | $18.03 | 1.97 M | $1.24 B |
| 03/11/2025 | $18.15 | $17.89 (-1.43%) | $18.45 | $17.68 | 3.73 M | $1.18 B |
| 03/10/2025 | $17.70 | $18.16 (2.6%) | $18.38 | $17.64 | 2.09 M | $1.20 B |
| 03/07/2025 | $18.67 | $17.96 (-3.8%) | $18.72 | $17.92 | 2.02 M | $1.18 B |
| 03/06/2025 | $18.60 | $18.72 (0.65%) | $19.51 | $18.27 | 1.73 M | $1.23 B |
| 03/05/2025 | $19.18 | $19.11 (-0.36%) | $19.51 | $18.81 | 2.38 M | $1.26 B |
| 03/04/2025 | $20.00 | $19.49 (-2.55%) | $20.23 | $18.77 | 4.36 M | $1.29 B |
| 03/03/2025 | $21.83 | $20.78 (-4.81%) | $22.39 | $20.53 | 3.17 M | $1.37 B |
| 02/28/2025 | $21.68 | $22.14 (2.12%) | $22.16 | $20.36 | 3.86 M | $1.46 B |
| 02/27/2025 | $24.18 | $21.75 (-10.05%) | $25.52 | $21.43 | 12.51 M | $1.43 B |
| 02/26/2025 | $33.38 | $33.59 (0.63%) | $34.99 | $33.35 | 1.94 M | $2.21 B |
| 02/25/2025 | $33.50 | $33.34 (-0.48%) | $35.12 | $32.66 | 2.08 M | $2.20 B |
| 02/24/2025 | $31.00 | $32.66 (5.35%) | $33.20 | $30.94 | 1.26 M | $2.15 B |
| 02/21/2025 | $32.26 | $31.00 (-3.91%) | $32.41 | $30.68 | 906,200 | $2.04 B |
| 02/20/2025 | $31.57 | $32.12 (1.74%) | $32.21 | $31.25 | 1.14 M | $2.12 B |
| 02/19/2025 | $32.35 | $31.72 (-1.95%) | $32.62 | $31.53 | 921,338 | $2.09 B |
| 02/18/2025 | $33.23 | $32.62 (-1.84%) | $34.35 | $32.40 | 1.07 M | $2.15 B |
| 02/14/2025 | $32.89 | $33.47 (1.76%) | $33.92 | $32.29 | 1.16 M | $2.21 B |
| 02/13/2025 | $33.00 | $32.61 (-1.18%) | $33.18 | $31.94 | 1.25 M | $2.15 B |
| 02/12/2025 | $32.95 | $32.91 (-0.12%) | $33.40 | $32.62 | 711,056 | $2.17 B |
| 02/11/2025 | $34.67 | $33.52 (-3.32%) | $34.82 | $32.95 | 966,400 | $2.21 B |
| 02/10/2025 | $36.44 | $35.23 (-3.32%) | $36.59 | $34.28 | 1.07 M | $2.32 B |
| 02/07/2025 | $36.59 | $36.10 (-1.34%) | $37.35 | $35.93 | 963,089 | $2.38 B |
| 02/06/2025 | $36.80 | $36.74 (-0.16%) | $37.71 | $36.63 | 771,200 | $2.42 B |
| 02/05/2025 | $35.97 | $36.69 (2%) | $36.83 | $35.62 | 671,922 | $2.42 B |
| 02/04/2025 | $36.27 | $35.99 (-0.77%) | $36.70 | $35.94 | 700,600 | $2.37 B |
| 02/03/2025 | $36.25 | $36.40 (0.41%) | $37.78 | $36.09 | 776,100 | $2.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
