NASDAQ:TNDM
Tandem Diabetes Care Stock Price (Quote)
$44.72
+8.16 (+22.32%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.12 | $47.00 | Friday, 3rd May 2024 TNDM stock ended at $44.72. This is 22.32% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 10.70% from a day low at $42.46 to a day high of $47.00. |
| 90 days | $21.94 | $47.00 | |
| 52 weeks | $13.82 | $47.00 |
| Date | Open | High | Low | Close | Volume |
| Nov 02, 2023 | $15.75 | $17.19 | $14.43 | $15.20 | 5 413 036 |
| Nov 01, 2023 | $17.23 | $17.98 | $16.53 | $17.75 | 1 915 642 |
| Oct 31, 2023 | $17.48 | $17.87 | $16.98 | $17.30 | 1 385 982 |
| Oct 30, 2023 | $17.85 | $18.22 | $17.12 | $17.26 | 1 636 371 |
| Oct 27, 2023 | $19.18 | $19.35 | $16.85 | $17.99 | 2 192 774 |
| Oct 26, 2023 | $18.46 | $18.57 | $17.44 | $17.98 | 1 339 543 |
| Oct 25, 2023 | $18.74 | $18.85 | $17.68 | $18.48 | 2 903 024 |
| Oct 24, 2023 | $19.50 | $19.89 | $18.95 | $19.08 | 984 945 |
| Oct 23, 2023 | $19.38 | $19.60 | $18.95 | $19.21 | 871 458 |
| Oct 20, 2023 | $19.59 | $20.29 | $19.10 | $19.32 | 1 274 416 |
| Oct 19, 2023 | $19.15 | $19.91 | $18.80 | $19.51 | 1 303 137 |
| Oct 18, 2023 | $18.60 | $19.51 | $18.56 | $19.15 | 1 582 401 |
| Oct 17, 2023 | $17.01 | $19.52 | $17.00 | $18.63 | 1 668 479 |
| Oct 16, 2023 | $17.50 | $17.88 | $17.00 | $17.66 | 1 707 926 |
| Oct 13, 2023 | $16.40 | $17.78 | $16.03 | $17.54 | 2 855 551 |
| Oct 12, 2023 | $17.89 | $17.89 | $16.25 | $16.55 | 1 475 577 |
| Oct 11, 2023 | $19.08 | $19.40 | $16.97 | $17.88 | 2 204 714 |
| Oct 10, 2023 | $18.33 | $19.83 | $18.33 | $19.48 | 1 337 832 |
| Oct 09, 2023 | $19.01 | $19.14 | $18.06 | $18.27 | 1 462 714 |
| Oct 06, 2023 | $19.12 | $19.55 | $18.62 | $19.19 | 1 197 112 |
| Oct 05, 2023 | $20.55 | $20.65 | $19.08 | $19.50 | 1 561 601 |
| Oct 04, 2023 | $21.33 | $21.33 | $19.71 | $20.35 | 1 059 967 |
| Oct 03, 2023 | $21.72 | $21.84 | $20.90 | $21.00 | 1 432 555 |
| Oct 02, 2023 | $20.79 | $22.28 | $20.60 | $21.99 | 1 569 934 |
| Sep 29, 2023 | $21.25 | $21.38 | $20.30 | $20.77 | 1 089 812 |
