5 DAY PERFORMANCE
-6.50%
1 MONTH PERFORMANCE
-12.92%
3 MONTH PERFORMANCE
-47.72%
6 MONTH PERFORMANCE
-54.58%
YEAR-TO-DATE PERFORMANCE
-46.47%
1 YEAR PERFORMANCE
-45.55%
Tandem Diabetes Care, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $19.71 | $19.28 (-2.18%) | $19.71 | $18.87 | 934,767 | $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 | $2.03 B |
| 02/20/2025 | $31.57 | $32.12 (1.74%) | $32.21 | $31.25 | 1.14 M | $2.11 B |
| 02/19/2025 | $32.35 | $31.72 (-1.95%) | $32.62 | $31.53 | 921,338 | $2.08 B |
| 02/18/2025 | $33.23 | $32.62 (-1.84%) | $34.35 | $32.40 | 1.07 M | $2.14 B |
| 02/14/2025 | $32.89 | $33.47 (1.76%) | $33.92 | $32.29 | 1.16 M | $2.19 B |
| 02/13/2025 | $33.00 | $32.61 (-1.18%) | $33.18 | $31.94 | 1.25 M | $2.14 B |
| 02/12/2025 | $32.95 | $32.91 (-0.12%) | $33.40 | $32.62 | 711,056 | $2.16 B |
| 02/11/2025 | $34.67 | $33.52 (-3.32%) | $34.82 | $32.95 | 966,400 | $2.20 B |
| 02/10/2025 | $36.44 | $35.23 (-3.32%) | $36.59 | $34.28 | 1.07 M | $2.31 B |
| 02/07/2025 | $36.59 | $36.10 (-1.34%) | $37.35 | $35.93 | 963,089 | $2.37 B |
| 02/06/2025 | $36.80 | $36.74 (-0.16%) | $37.71 | $36.63 | 771,200 | $2.41 B |
| 02/05/2025 | $35.97 | $36.69 (2%) | $36.83 | $35.62 | 671,922 | $2.40 B |
| 02/04/2025 | $36.27 | $35.99 (-0.77%) | $36.70 | $35.94 | 700,600 | $2.36 B |
| 02/03/2025 | $36.25 | $36.40 (0.41%) | $37.78 | $36.09 | 776,100 | $2.39 B |
| 01/31/2025 | $37.15 | $37.06 (-0.24%) | $37.93 | $36.60 | 614,227 | $2.43 B |
| 01/30/2025 | $36.76 | $37.01 (0.68%) | $37.62 | $36.60 | 706,736 | $2.43 B |
| 01/29/2025 | $36.52 | $36.36 (-0.44%) | $37.35 | $36.17 | 764,200 | $2.38 B |
| 01/28/2025 | $36.72 | $36.40 (-0.87%) | $37.64 | $36.39 | 603,575 | $2.39 B |
| 01/27/2025 | $36.47 | $36.57 (0.27%) | $37.38 | $36.38 | 796,100 | $2.40 B |
| 01/24/2025 | $35.37 | $36.50 (3.19%) | $36.57 | $34.84 | 1.07 M | $2.39 B |
| 01/23/2025 | $34.75 | $35.49 (2.13%) | $35.51 | $34.44 | 741,500 | $2.33 B |
| 01/22/2025 | $35.16 | $35.00 (-0.46%) | $35.90 | $34.99 | 936,120 | $2.29 B |
| 01/21/2025 | $35.31 | $35.30 (-0.03%) | $36.24 | $34.89 | 1.13 M | $2.31 B |
| 01/17/2025 | $37.73 | $35.15 (-6.84%) | $37.84 | $34.33 | 1.92 M | $2.30 B |
| 01/16/2025 | $36.10 | $37.53 (3.96%) | $37.71 | $35.96 | 1.31 M | $2.46 B |
| 01/15/2025 | $36.71 | $35.95 (-2.07%) | $37.01 | $35.55 | 907,328 | $2.36 B |
| 01/14/2025 | $36.60 | $35.79 (-2.21%) | $36.70 | $35.46 | 608,900 | $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 |
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.
