5 DAY PERFORMANCE
+5.69%
1 MONTH PERFORMANCE
-22.80%
3 MONTH PERFORMANCE
-5.79%
6 MONTH PERFORMANCE
-56.02%
YEAR-TO-DATE PERFORMANCE
-56.66%
1 YEAR PERFORMANCE
-64.50%
Tandem Diabetes Care, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $15.45 | $15.64 (1.23%) | $15.77 | $15.30 | 159.19 K | |
| 07/22/2025 | $14.76 | $15.31 (3.73%) | $15.60 | $14.76 | 1.52 M | $1.02 B |
| 07/21/2025 | $14.78 | $14.63 (-1.01%) | $14.98 | $14.31 | 1.41 M | $971.49 M |
| 07/18/2025 | $15.53 | $14.77 (-4.89%) | $15.68 | $14.66 | 1.68 M | $980.79 M |
| 07/17/2025 | $15.84 | $15.36 (-3.03%) | $16.31 | $15.25 | 1.76 M | $1.02 B |
| 07/16/2025 | $15.34 | $15.75 (2.67%) | $15.93 | $15.19 | 1.83 M | $1.05 B |
| 07/15/2025 | $15.94 | $15.20 (-4.64%) | $15.98 | $14.87 | 2.15 M | $1.01 B |
| 07/14/2025 | $15.52 | $15.75 (1.48%) | $15.97 | $15.45 | 1.66 M | $1.05 B |
| 07/11/2025 | $16.00 | $15.59 (-2.56%) | $16.24 | $15.44 | 1.54 M | $1.04 B |
| 07/10/2025 | $15.80 | $16.17 (2.34%) | $16.26 | $15.46 | 1.48 M | $1.07 B |
| 07/09/2025 | $15.34 | $15.85 (3.32%) | $16.35 | $15.17 | 2.27 M | $1.05 B |
| 07/08/2025 | $16.32 | $16.62 (1.84%) | $17.12 | $16.26 | 1.61 M | $1.10 B |
| 07/07/2025 | $16.69 | $16.25 (-2.64%) | $16.69 | $15.80 | 2.23 M | $1.08 B |
| 07/03/2025 | $17.20 | $16.78 (-2.44%) | $17.29 | $16.60 | 1.10 M | $1.11 B |
| 07/02/2025 | $17.42 | $17.08 (-1.95%) | $17.73 | $16.99 | 2.62 M | $1.13 B |
| 07/01/2025 | $17.33 | $17.24 (-0.52%) | $18.13 | $16.05 | 4.39 M | $1.14 B |
| 06/30/2025 | $18.95 | $18.64 (-1.64%) | $19.23 | $18.57 | 1.25 M | $1.24 B |
| 06/27/2025 | $19.12 | $18.94 (-0.94%) | $19.31 | $18.54 | 1.66 M | $1.26 B |
| 06/26/2025 | $19.52 | $19.11 (-2.1%) | $19.52 | $18.94 | 1.07 M | $1.27 B |
| 06/25/2025 | $20.28 | $19.42 (-4.24%) | $20.42 | $18.84 | 2.07 M | $1.29 B |
| 06/24/2025 | $20.41 | $20.18 (-1.13%) | $21.18 | $19.82 | 1.45 M | $1.34 B |
| 06/23/2025 | $20.02 | $20.22 (1%) | $20.68 | $19.78 | 1.33 M | $1.34 B |
| 06/20/2025 | $20.69 | $20.22 (-2.27%) | $20.96 | $20.06 | 1.12 M | $1.34 B |
| 06/18/2025 | $20.04 | $20.41 (1.85%) | $20.58 | $19.72 | 845.50 K | $1.36 B |
| 06/17/2025 | $19.69 | $20.07 (1.93%) | $20.78 | $19.62 | 1.18 M | $1.33 B |
| 06/16/2025 | $20.76 | $20.04 (-3.47%) | $20.94 | $19.86 | 1.14 M | $1.33 B |
| 06/13/2025 | $20.34 | $20.76 (2.06%) | $21.23 | $20.32 | 1.12 M | $1.38 B |
| 06/12/2025 | $21.39 | $20.92 (-2.2%) | $21.42 | $20.47 | 1.09 M | $1.39 B |
| 06/11/2025 | $22.56 | $21.55 (-4.48%) | $22.56 | $21.33 | 1.58 M | $1.43 B |
| 06/10/2025 | $20.52 | $22.44 (9.36%) | $22.59 | $20.38 | 2.30 M | $1.49 B |
| 06/09/2025 | $20.98 | $20.23 (-3.57%) | $20.98 | $20.19 | 1.23 M | $1.34 B |
| 06/06/2025 | $20.95 | $20.78 (-0.81%) | $21.27 | $20.61 | 1.01 M | $1.38 B |
| 06/05/2025 | $20.35 | $20.66 (1.52%) | $20.83 | $20.20 | 1.10 M | $1.37 B |
| 06/04/2025 | $20.63 | $20.18 (-2.18%) | $20.83 | $19.84 | 1.33 M | $1.34 B |
| 06/03/2025 | $20.33 | $20.63 (1.48%) | $21.08 | $19.71 | 1.57 M | $1.37 B |
| 06/02/2025 | $19.80 | $20.22 (2.12%) | $20.24 | $19.52 | 2.02 M | $1.34 B |
| 05/30/2025 | $21.55 | $19.82 (-8.03%) | $21.55 | $19.71 | 1.59 M | $1.32 B |
| 05/29/2025 | $21.31 | $21.28 (-0.14%) | $21.60 | $21.12 | 1.68 M | $1.41 B |
| 05/28/2025 | $21.51 | $21.15 (-1.67%) | $21.99 | $21.13 | 1.30 M | $1.40 B |
| 05/27/2025 | $21.17 | $21.48 (1.46%) | $21.90 | $20.97 | 1.45 M | $1.43 B |
| 05/23/2025 | $20.22 | $20.72 (2.47%) | $20.77 | $20.22 | 945.48 K | $1.38 B |
| 05/22/2025 | $21.58 | $20.64 (-4.36%) | $21.63 | $20.56 | 1.50 M | $1.37 B |
| 05/21/2025 | $23.20 | $21.65 (-6.68%) | $23.57 | $21.46 | 1.35 M | $1.44 B |
| 05/20/2025 | $22.68 | $23.52 (3.7%) | $23.73 | $22.51 | 1.91 M | $1.56 B |
| 05/19/2025 | $22.58 | $22.73 (0.66%) | $22.98 | $22.25 | 998.10 K | $1.51 B |
| 05/16/2025 | $22.70 | $23.08 (1.67%) | $23.08 | $22.53 | 1.11 M | $1.53 B |
| 05/15/2025 | $22.85 | $22.70 (-0.66%) | $22.98 | $22.28 | 1.11 M | $1.51 B |
| 05/14/2025 | $23.13 | $22.85 (-1.21%) | $23.50 | $22.74 | 1.40 M | $1.52 B |
| 05/13/2025 | $23.56 | $23.13 (-1.83%) | $23.56 | $23.05 | 1.46 M | $1.54 B |
| 05/12/2025 | $23.78 | $23.45 (-1.39%) | $24.00 | $23.22 | 2.40 M | $1.56 B |
| 05/09/2025 | $22.89 | $22.98 (0.39%) | $23.54 | $22.77 | 1.04 M | $1.53 B |
| 05/08/2025 | $22.26 | $22.74 (2.16%) | $23.29 | $22.24 | 1.59 M | $1.51 B |
| 05/07/2025 | $21.36 | $22.26 (4.21%) | $22.51 | $21.28 | 1.47 M | $1.48 B |
| 05/06/2025 | $21.15 | $21.32 (0.8%) | $22.24 | $21.01 | 2.58 M | $1.42 B |
| 05/05/2025 | $21.47 | $21.29 (-0.84%) | $21.80 | $20.86 | 1.11 M | $1.41 B |
| 05/02/2025 | $20.25 | $21.48 (6.07%) | $21.64 | $19.90 | 1.99 M | $1.43 B |
| 05/01/2025 | $18.66 | $19.98 (7.07%) | $20.39 | $18.27 | 4.75 M | $1.33 B |
| 04/30/2025 | $16.45 | $16.85 (2.43%) | $17.03 | $16.34 | 1.72 M | $1.12 B |
| 04/29/2025 | $17.40 | $16.77 (-3.62%) | $17.70 | $16.73 | 1.92 M | $1.11 B |
| 04/28/2025 | $18.08 | $17.47 (-3.37%) | $18.22 | $17.25 | 1.14 M | $1.16 B |
| 04/25/2025 | $17.47 | $18.06 (3.38%) | $18.09 | $17.15 | 1.16 M | $1.19 B |
| 04/24/2025 | $16.70 | $17.67 (5.81%) | $17.72 | $16.41 | 1.36 M | $1.17 B |
| 04/23/2025 | $17.00 | $16.57 (-2.53%) | $17.61 | $16.50 | 1.82 M | $1.09 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.
