5 DAY PERFORMANCE
-0.61%
1 MONTH PERFORMANCE
+9.55%
3 MONTH PERFORMANCE
-4.87%
6 MONTH PERFORMANCE
-24.36%
YEAR-TO-DATE PERFORMANCE
-0.67%
1 YEAR PERFORMANCE
+39.44%
Tandem Diabetes Care, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $36.60 | $35.79 (-2.21%) | $36.70 | $35.46 | 608,884 | $2.35 B |
| 01/13/2025 | $35.50 | $36.21 (2%) | $36.36 | $34.51 | 903,600 | $2.37 B |
| 01/10/2025 | $36.67 | $36.00 (-1.83%) | $37.01 | $35.53 | 1.14 M | $2.36 B |
| 01/08/2025 | $36.75 | $37.49 (2.01%) | $37.80 | $35.03 | 936,200 | $2.46 B |
| 01/07/2025 | $37.37 | $37.05 (-0.86%) | $38.18 | $36.62 | 577,900 | $2.43 B |
| 01/06/2025 | $36.89 | $37.35 (1.25%) | $38.28 | $36.37 | 1.31 M | $2.45 B |
| 01/03/2025 | $36.05 | $36.83 (2.16%) | $37.00 | $36.00 | 596,635 | $2.41 B |
| 01/02/2025 | $36.49 | $35.84 (-1.78%) | $37.33 | $35.01 | 1.23 M | $2.35 B |
| 12/31/2024 | $37.25 | $36.02 (-3.3%) | $37.50 | $35.70 | 977,200 | $2.36 B |
| 12/30/2024 | $36.20 | $36.87 (1.85%) | $37.01 | $35.61 | 740,800 | $2.42 B |
| 12/27/2024 | $37.01 | $36.88 (-0.35%) | $37.21 | $36.27 | 642,749 | $2.42 B |
| 12/26/2024 | $36.81 | $37.37 (1.52%) | $37.62 | $36.47 | 690,580 | $2.45 B |
| 12/24/2024 | $36.50 | $37.00 (1.37%) | $37.01 | $35.93 | 540,922 | $2.42 B |
| 12/23/2024 | $35.97 | $36.61 (1.78%) | $36.65 | $35.16 | 975,518 | $2.40 B |
| 12/20/2024 | $32.66 | $35.91 (9.95%) | $36.31 | $32.46 | 4.33 M | $2.35 B |
| 12/19/2024 | $32.70 | $33.27 (1.74%) | $33.51 | $32.50 | 877,808 | $2.18 B |
| 12/18/2024 | $34.23 | $33.00 (-3.59%) | $34.48 | $32.78 | 1.13 M | $2.16 B |
| 12/17/2024 | $33.28 | $34.23 (2.85%) | $34.43 | $32.73 | 987,700 | $2.24 B |
| 12/16/2024 | $32.76 | $33.58 (2.5%) | $33.72 | $31.89 | 1.25 M | $2.20 B |
| 12/13/2024 | $34.00 | $32.66 (-3.94%) | $34.40 | $32.41 | 1.45 M | $2.14 B |
| 12/12/2024 | $34.25 | $34.31 (0.18%) | $34.78 | $33.70 | 1.05 M | $2.25 B |
| 12/11/2024 | $34.32 | $34.52 (0.58%) | $35.00 | $34.01 | 1.50 M | $2.26 B |
| 12/10/2024 | $31.93 | $33.81 (5.89%) | $34.00 | $31.71 | 1.35 M | $2.22 B |
| 12/09/2024 | $31.03 | $32.10 (3.45%) | $33.00 | $30.77 | 1.61 M | $2.10 B |
| 12/06/2024 | $30.50 | $30.11 (-1.28%) | $30.89 | $29.48 | 923,600 | $1.97 B |
| 12/05/2024 | $31.96 | $30.27 (-5.29%) | $32.07 | $30.07 | 877,500 | $1.98 B |
| 12/04/2024 | $33.20 | $32.28 (-2.77%) | $33.47 | $31.64 | 1.30 M | $2.12 B |
| 12/03/2024 | $32.45 | $33.37 (2.84%) | $33.55 | $32.31 | 1.33 M | $2.19 B |
| 12/02/2024 | $32.13 | $32.51 (1.18%) | $33.65 | $31.88 | 1.59 M | $2.13 B |
| 11/29/2024 | $31.41 | $30.63 (-2.48%) | $31.76 | $30.56 | 446,600 | $2.01 B |
| 11/27/2024 | $30.32 | $31.22 (2.97%) | $31.32 | $30.31 | 824,549 | $2.05 B |
| 11/26/2024 | $30.35 | $30.04 (-1.02%) | $31.07 | $29.99 | 1.31 M | $1.97 B |
| 11/25/2024 | $30.81 | $30.42 (-1.27%) | $31.12 | $30.18 | 1.33 M | $1.99 B |
| 11/22/2024 | $30.75 | $30.81 (0.2%) | $31.26 | $30.00 | 1.23 M | $2.02 B |
| 11/21/2024 | $30.71 | $30.74 (0.1%) | $32.38 | $30.34 | 1.88 M | $2.01 B |
| 11/20/2024 | $28.03 | $30.15 (7.56%) | $30.33 | $27.40 | 2.06 M | $1.98 B |
| 11/19/2024 | $28.50 | $27.87 (-2.21%) | $28.60 | $27.66 | 1.35 M | $1.83 B |
| 11/18/2024 | $27.15 | $28.76 (5.93%) | $29.27 | $27.15 | 1.44 M | $1.88 B |
| 11/15/2024 | $28.94 | $27.34 (-5.53%) | $28.94 | $27.28 | 1.68 M | $1.79 B |
| 11/14/2024 | $29.63 | $28.59 (-3.51%) | $30.22 | $28.45 | 2.16 M | $1.87 B |
| 11/13/2024 | $31.44 | $29.67 (-5.63%) | $31.57 | $29.31 | 1.43 M | $1.94 B |
| 11/12/2024 | $30.75 | $31.10 (1.14%) | $31.76 | $30.28 | 1.31 M | $2.04 B |
| 11/11/2024 | $31.10 | $31.37 (0.87%) | $31.99 | $30.76 | 1.94 M | $2.06 B |
| 11/08/2024 | $33.71 | $30.60 (-9.23%) | $33.97 | $29.90 | 3.32 M | $2.01 B |
| 11/07/2024 | $32.60 | $33.32 (2.21%) | $34.55 | $32.00 | 3.59 M | $2.18 B |
| 11/06/2024 | $34.80 | $34.24 (-1.61%) | $35.50 | $32.65 | 3.17 M | $2.24 B |
| 11/05/2024 | $32.72 | $33.11 (1.19%) | $33.88 | $32.66 | 1.04 M | $2.17 B |
| 11/04/2024 | $31.28 | $32.85 (5.02%) | $33.20 | $31.28 | 1.42 M | $2.15 B |
| 11/01/2024 | $31.69 | $31.91 (0.69%) | $32.13 | $31.10 | 906,300 | $2.07 B |
| 10/31/2024 | $32.31 | $31.37 (-2.91%) | $32.52 | $31.32 | 760,502 | $2.04 B |
| 10/30/2024 | $32.50 | $32.36 (-0.43%) | $32.99 | $32.16 | 782,429 | $2.10 B |
| 10/29/2024 | $32.51 | $32.93 (1.29%) | $32.96 | $31.91 | 1.27 M | $2.14 B |
| 10/28/2024 | $31.79 | $32.75 (3.02%) | $33.12 | $31.49 | 1.55 M | $2.13 B |
| 10/25/2024 | $31.86 | $31.35 (-1.6%) | $32.19 | $30.68 | 1.08 M | $2.04 B |
| 10/24/2024 | $32.50 | $31.76 (-2.28%) | $32.93 | $31.48 | 967,800 | $2.06 B |
| 10/23/2024 | $33.46 | $32.15 (-3.92%) | $33.68 | $31.86 | 2.34 M | $2.09 B |
| 10/22/2024 | $34.38 | $33.54 (-2.44%) | $34.60 | $33.17 | 908,500 | $2.18 B |
| 10/21/2024 | $35.17 | $34.11 (-3.01%) | $35.84 | $33.73 | 1.20 M | $2.22 B |
| 10/18/2024 | $35.15 | $35.34 (0.54%) | $36.11 | $34.90 | 1.25 M | $2.30 B |
| 10/17/2024 | $37.27 | $34.81 (-6.6%) | $37.64 | $34.09 | 1.82 M | $2.26 B |
| 10/16/2024 | $37.80 | $37.50 (-0.79%) | $38.00 | $37.31 | 740,000 | $2.44 B |
| 10/15/2024 | $36.98 | $37.61 (1.7%) | $38.11 | $36.98 | 880,043 | $2.44 B |