-
5 DAY PERFORMANCE
+4.42% -
1 MONTH PERFORMANCE
-16.43% -
3 MONTH PERFORMANCE
-9.65% -
6 MONTH PERFORMANCE
-20.95% -
YEAR-TO-DATE PERFORMANCE
+12.64% -
1 YEAR PERFORMANCE
+114.69%
Tandem Diabetes Care, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $32.60 | $33.32 (2.21%) | $34.55 | $32.00 | 3.58 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 |
| 10/14/2024 | $37.51 | $37.36 (-0.4%) | $38.94 | $36.67 | 1.19 M | $2.43 B |
| 10/11/2024 | $36.05 | $37.07 (2.83%) | $37.35 | $35.66 | 1.62 M | $2.41 B |
| 10/10/2024 | $38.75 | $36.14 (-6.74%) | $38.75 | $35.16 | 3.38 M | $2.35 B |
| 10/09/2024 | $39.52 | $39.12 (-1.01%) | $39.98 | $38.88 | 804,100 | $2.54 B |
| 10/08/2024 | $41.92 | $39.87 (-4.89%) | $42.70 | $39.85 | 809,508 | $2.59 B |
| 10/07/2024 | $41.59 | $41.78 (0.46%) | $42.35 | $40.85 | 701,217 | $2.72 B |
| 10/04/2024 | $40.47 | $41.78 (3.24%) | $41.88 | $39.64 | 906,403 | $2.72 B |
| 10/03/2024 | $41.05 | $40.46 (-1.44%) | $41.71 | $39.91 | 658,900 | $2.63 B |
| 10/02/2024 | $42.39 | $41.17 (-2.88%) | $42.39 | $40.58 | 967,300 | $2.68 B |
| 10/01/2024 | $41.85 | $41.07 (-1.86%) | $42.42 | $39.92 | 1.61 M | $2.67 B |
| 09/30/2024 | $42.25 | $42.41 (0.38%) | $43.21 | $41.39 | 1.19 M | $2.76 B |
| 09/27/2024 | $44.04 | $42.45 (-3.61%) | $45.28 | $42.44 | 1.35 M | $2.76 B |
| 09/26/2024 | $44.51 | $44.08 (-0.97%) | $45.03 | $42.59 | 1.43 M | $2.86 B |
| 09/25/2024 | $45.47 | $44.64 (-1.83%) | $47.60 | $42.50 | 2.43 M | $2.90 B |
| 09/24/2024 | $45.04 | $45.44 (0.89%) | $46.36 | $44.76 | 807,100 | $2.95 B |
| 09/23/2024 | $45.17 | $45.42 (0.55%) | $46.68 | $44.21 | 1.65 M | $2.95 B |
| 09/20/2024 | $44.55 | $44.63 (0.18%) | $45.98 | $43.17 | 1.85 M | $2.90 B |
| 09/19/2024 | $44.29 | $44.45 (0.36%) | $44.58 | $43.42 | 939,629 | $2.89 B |
| 09/18/2024 | $42.70 | $42.64 (-0.14%) | $44.49 | $42.39 | 792,200 | $2.77 B |
| 09/17/2024 | $42.65 | $43.06 (0.96%) | $44.82 | $42.04 | 944,324 | $2.80 B |
| 09/16/2024 | $43.71 | $42.70 (-2.31%) | $44.53 | $42.66 | 965,038 | $2.78 B |
| 09/13/2024 | $44.01 | $43.97 (-0.09%) | $45.40 | $43.76 | 994,806 | $2.86 B |
| 09/12/2024 | $42.75 | $43.76 (2.36%) | $45.10 | $42.75 | 1.21 M | $2.84 B |
| 09/11/2024 | $40.70 | $42.73 (4.99%) | $43.09 | $40.04 | 1.13 M | $2.78 B |
| 09/10/2024 | $42.25 | $41.00 (-2.96%) | $42.49 | $39.58 | 878,546 | $2.66 B |
| 09/09/2024 | $43.29 | $42.24 (-2.43%) | $43.66 | $41.90 | 824,538 | $2.75 B |
| 09/06/2024 | $42.85 | $42.40 (-1.05%) | $43.46 | $41.13 | 1.10 M | $2.76 B |
| 09/05/2024 | $41.12 | $42.76 (3.99%) | $44.09 | $40.50 | 971,614 | $2.78 B |
| 09/04/2024 | $41.75 | $41.12 (-1.51%) | $42.05 | $40.86 | 741,807 | $2.67 B |
| 09/03/2024 | $42.98 | $41.77 (-2.82%) | $43.42 | $41.51 | 1.08 M | $2.71 B |
| 08/30/2024 | $44.78 | $43.50 (-2.86%) | $45.95 | $42.83 | 1.01 M | $2.83 B |
| 08/29/2024 | $45.00 | $44.20 (-1.78%) | $45.79 | $43.62 | 793,800 | $2.87 B |
| 08/28/2024 | $45.25 | $44.38 (-1.92%) | $45.62 | $44.21 | 844,603 | $2.88 B |
| 08/27/2024 | $43.85 | $45.57 (3.92%) | $46.15 | $43.85 | 875,429 | $2.96 B |
| 08/26/2024 | $44.81 | $44.30 (-1.14%) | $45.58 | $43.92 | 813,143 | $2.88 B |
| 08/23/2024 | $42.96 | $44.60 (3.82%) | $44.95 | $42.63 | 882,661 | $2.90 B |
| 08/22/2024 | $43.17 | $42.49 (-1.58%) | $43.66 | $41.82 | 703,420 | $2.76 B |
| 08/21/2024 | $42.45 | $42.74 (0.68%) | $43.44 | $41.24 | 1.10 M | $2.78 B |
| 08/20/2024 | $43.99 | $41.93 (-4.68%) | $44.76 | $41.76 | 2.15 M | $2.73 B |
| 08/19/2024 | $44.24 | $45.71 (3.32%) | $46.43 | $44.18 | 1.12 M | $2.97 B |
| 08/16/2024 | $43.58 | $44.70 (2.57%) | $44.89 | $43.58 | 832,812 | $2.91 B |
| 08/15/2024 | $42.72 | $43.82 (2.57%) | $44.91 | $42.26 | 1.31 M | $2.85 B |
| 08/14/2024 | $41.63 | $41.71 (0.19%) | $42.03 | $40.88 | 696,100 | $2.71 B |
| 08/13/2024 | $39.83 | $41.60 (4.44%) | $42.50 | $38.57 | 1.43 M | $2.70 B |
| 08/12/2024 | $37.63 | $39.37 (4.62%) | $39.52 | $36.72 | 1.03 M | $2.56 B |
| 08/09/2024 | $36.44 | $37.50 (2.91%) | $37.92 | $36.24 | 1.75 M | $2.44 B |
| 08/08/2024 | $37.68 | $36.88 (-2.12%) | $38.87 | $36.31 | 1.91 M | $2.40 B |