-
5 DAY PERFORMANCE
-3.83% -
1 MONTH PERFORMANCE
-2.55% -
3 MONTH PERFORMANCE
+7.45% -
6 MONTH PERFORMANCE
+25.23% -
YEAR-TO-DATE PERFORMANCE
+43.31% -
1 YEAR PERFORMANCE
+104.09%
Tandem Diabetes Care, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $42.25 | $42.40 (0.36%) | $43.21 | $41.39 | 1.16 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 |
| 08/07/2024 | $39.14 | $37.04 (-5.37%) | $40.87 | $36.92 | 4.09 M | $2.41 B |
| 08/06/2024 | $41.00 | $43.39 (5.83%) | $45.27 | $40.59 | 1.45 M | $2.82 B |
| 08/05/2024 | $39.15 | $40.79 (4.19%) | $42.21 | $38.51 | 2.10 M | $2.65 B |
| 08/02/2024 | $41.25 | $41.67 (1.02%) | $43.55 | $40.16 | 4.63 M | $2.71 B |
| 08/01/2024 | $36.90 | $35.21 (-4.58%) | $37.38 | $34.60 | 2.99 M | $2.29 B |
| 07/31/2024 | $37.38 | $36.98 (-1.07%) | $38.23 | $36.41 | 1.73 M | $2.40 B |
| 07/30/2024 | $37.51 | $36.37 (-3.04%) | $38.55 | $36.00 | 2.53 M | $2.36 B |
| 07/29/2024 | $39.56 | $37.22 (-5.92%) | $39.73 | $35.71 | 3.38 M | $2.42 B |
| 07/26/2024 | $37.61 | $40.05 (6.49%) | $40.85 | $35.59 | 4.86 M | $2.62 B |
| 07/25/2024 | $42.41 | $40.65 (-4.15%) | $42.60 | $40.61 | 1.23 M | $2.66 B |
| 07/24/2024 | $43.49 | $42.57 (-2.12%) | $44.54 | $42.26 | 730,691 | $2.78 B |
| 07/23/2024 | $42.94 | $43.97 (2.4%) | $44.90 | $42.56 | 735,600 | $2.87 B |
| 07/22/2024 | $43.47 | $43.23 (-0.55%) | $43.65 | $42.11 | 1.10 M | $2.82 B |
| 07/19/2024 | $43.21 | $43.66 (1.04%) | $43.77 | $41.96 | 1.02 M | $2.85 B |
| 07/18/2024 | $45.78 | $42.62 (-6.9%) | $47.12 | $42.40 | 1.01 M | $2.78 B |
| 07/17/2024 | $46.67 | $45.63 (-2.23%) | $48.24 | $45.34 | 1.25 M | $2.98 B |
| 07/16/2024 | $47.93 | $46.99 (-1.96%) | $47.93 | $45.66 | 1.28 M | $3.07 B |
| 07/15/2024 | $46.13 | $47.30 (2.54%) | $47.35 | $45.79 | 1.15 M | $3.09 B |
| 07/12/2024 | $45.41 | $46.07 (1.45%) | $46.81 | $45.21 | 1.04 M | $3.01 B |
| 07/11/2024 | $45.00 | $45.24 (0.53%) | $46.35 | $44.70 | 1.28 M | $2.96 B |
| 07/10/2024 | $43.72 | $44.31 (1.35%) | $45.18 | $43.41 | 1.39 M | $2.89 B |
| 07/09/2024 | $41.90 | $42.98 (2.58%) | $43.01 | $41.74 | 1.15 M | $2.81 B |
| 07/08/2024 | $40.91 | $42.14 (3.01%) | $42.57 | $40.76 | 1.68 M | $2.75 B |
| 07/05/2024 | $40.27 | $40.42 (0.37%) | $40.55 | $39.43 | 726,740 | $2.64 B |
| 07/03/2024 | $38.91 | $39.82 (2.34%) | $40.18 | $38.86 | 1.09 M | $2.60 B |
| 07/02/2024 | $39.65 | $39.15 (-1.26%) | $39.82 | $38.58 | 1.29 M | $2.56 B |
| 07/01/2024 | $40.15 | $39.45 (-1.74%) | $40.87 | $38.67 | 1.50 M | $2.58 B |