Tandem Diabetes Care, Inc. (TNDM) Charts

$35.78

south_east
-$0.43 (-1.19%)
Day's range
$35.46
Day's range
$36.7

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