Tandem Diabetes Care (NQ: TNDM )

30.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 31.96 32.07 30.07 30.27 877,456 -2.01(-6.23%)
Dec 04, 2024 33.20 33.47 31.64 32.28 1,296,104 -1.09(-3.27%)
Dec 03, 2024 32.45 33.55 32.31 33.37 1,325,331 +0.86(+2.65%)
Dec 02, 2024 32.13 33.65 31.88 32.51 1,589,400 +1.88(+6.14%)
Nov 29, 2024 31.41 31.76 30.56 30.63 446,552 -0.59(-1.89%)
Nov 27, 2024 30.32 31.32 30.31 31.22 824,549 +1.18(+3.93%)
Nov 26, 2024 30.35 31.07 29.99 30.04 1,311,516 -0.38(-1.25%)
Nov 25, 2024 30.81 31.11 30.18 30.42 1,325,033 -0.39(-1.27%)
Nov 22, 2024 30.75 31.26 30.00 30.81 1,228,055 +0.07(+0.23%)
Nov 21, 2024 30.71 32.38 30.34 30.74 1,880,918 +0.59(+1.96%)
Nov 20, 2024 28.03 30.33 27.40 30.15 2,057,374 +2.28(+8.18%)
Nov 19, 2024 28.50 28.59 27.66 27.87 1,344,289 -0.89(-3.09%)
Nov 18, 2024 27.15 29.27 27.15 28.76 1,437,982 +1.42(+5.19%)
Nov 15, 2024 28.94 28.94 27.28 27.34 1,684,069 -1.25(-4.37%)
Nov 14, 2024 29.63 30.22 28.45 28.59 2,158,340 -1.08(-3.64%)
Nov 13, 2024 31.44 31.57 29.31 29.67 1,429,652 -1.43(-4.60%)
Nov 12, 2024 30.75 31.75 30.28 31.10 1,311,416 -0.27(-0.86%)
Nov 11, 2024 31.10 31.99 30.76 31.37 1,938,738 +0.77(+2.52%)
Nov 08, 2024 33.71 33.97 29.90 30.60 3,315,426 -2.72(-8.16%)
Nov 07, 2024 32.60 34.55 32.00 33.32 3,585,204 -0.92(-2.69%)
Nov 06, 2024 34.80 35.50 32.65 34.24 3,165,389 +1.13(+3.41%)
Nov 05, 2024 32.72 33.88 32.66 33.11 1,040,983 +0.26(+0.79%)
Nov 04, 2024 31.28 33.20 31.28 32.85 1,414,829 +0.94(+2.95%)
Nov 01, 2024 31.69 32.13 31.10 31.91 906,252 +0.54(+1.72%)
Oct 31, 2024 32.31 32.52 31.32 31.37 760,502 -0.99(-3.06%)
Oct 30, 2024 32.50 32.99 32.16 32.36 782,411 -0.57(-1.73%)
Oct 29, 2024 32.51 32.96 31.91 32.93 1,272,944 +0.18(+0.55%)
Oct 28, 2024 31.79 33.12 31.49 32.75 1,554,369 +1.40(+4.47%)
Oct 25, 2024 31.86 32.19 30.68 31.35 1,075,433 -0.41(-1.29%)
Oct 24, 2024 32.50 32.93 31.48 31.76 967,711 -0.39(-1.21%)
Oct 23, 2024 33.46 33.68 31.86 32.15 2,343,128 -1.39(-4.14%)
Oct 22, 2024 34.38 34.60 33.17 33.54 908,479 -0.57(-1.67%)
Oct 21, 2024 35.17 35.84 33.73 34.11 1,204,226 -1.23(-3.48%)
Oct 18, 2024 35.15 36.11 34.90 35.34 1,245,473 +0.53(+1.52%)
Oct 17, 2024 37.27 37.63 34.09 34.81 1,817,711 -2.69(-7.17%)
Oct 16, 2024 37.80 38.00 37.31 37.50 739,996 -0.11(-0.29%)
Oct 15, 2024 36.98 38.11 36.98 37.61 880,043 +0.25(+0.67%)
Oct 14, 2024 37.51 38.94 36.67 37.36 1,185,116 +0.29(+0.78%)
Oct 11, 2024 36.05 37.35 35.66 37.07 1,624,443 +0.93(+2.57%)
Oct 10, 2024 38.75 38.75 35.16 36.14 3,382,293 -2.98(-7.62%)
Oct 09, 2024 39.52 39.98 38.88 39.12 804,067 -0.75(-1.88%)
Oct 08, 2024 41.92 42.70 39.85 39.87 809,494 -1.91(-4.57%)
Oct 07, 2024 41.59 42.35 40.85 41.78 701,217 +0.00(+0.00%)
Oct 04, 2024 40.47 41.88 39.64 41.78 906,403 +1.32(+3.26%)
Oct 03, 2024 41.05 41.71 39.91 40.46 658,860 -0.71(-1.72%)
Oct 02, 2024 42.39 42.39 40.58 41.17 967,267 +0.10(+0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.