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 |
| Sep 28, 2023 | $20.75 | $21.91 | $20.64 | $20.83 | 1 238 725 |
| Sep 27, 2023 | $21.35 | $21.70 | $20.07 | $20.81 | 1 050 680 |
| Sep 26, 2023 | $19.11 | $21.02 | $19.11 | $20.99 | 1 576 259 |
| Sep 25, 2023 | $20.42 | $20.38 | $19.23 | $19.33 | 1 368 491 |
| Sep 22, 2023 | $21.40 | $21.56 | $20.54 | $20.59 | 738 731 |
| Sep 20, 2023 | $22.77 | $23.09 | $22.11 | $22.77 | 997 202 |
| Sep 19, 2023 | $21.90 | $22.30 | $21.58 | $22.03 | 1 296 030 |
| Sep 18, 2023 | $21.67 | $22.63 | $21.07 | $22.14 | 1 334 991 |
| Sep 15, 2023 | $22.52 | $22.60 | $21.01 | $21.75 | 2 333 408 |
| Sep 14, 2023 | $23.85 | $24.58 | $22.55 | $22.75 | 1 543 817 |
| Sep 13, 2023 | $23.30 | $24.54 | $23.30 | $23.78 | 1 052 529 |
| Sep 12, 2023 | $23.26 | $23.77 | $21.61 | $23.26 | 1 736 444 |
| Sep 11, 2023 | $23.33 | $23.89 | $22.88 | $23.61 | 1 762 889 |
| Sep 08, 2023 | $25.76 | $26.17 | $23.42 | $23.49 | 2 169 564 |
| Sep 07, 2023 | $26.04 | $26.34 | $23.90 | $25.49 | 3 789 577 |
| Sep 06, 2023 | $27.36 | $28.49 | $27.33 | $28.15 | 1 490 060 |
| Sep 05, 2023 | $27.56 | $27.69 | $27.11 | $27.25 | 839 060 |
| Sep 01, 2023 | $27.83 | $28.17 | $27.34 | $27.85 | 685 129 |
| Aug 31, 2023 | $28.76 | $28.76 | $27.30 | $27.36 | 780 787 |
| Aug 30, 2023 | $27.35 | $29.67 | $27.18 | $28.51 | 1 101 349 |
| Aug 29, 2023 | $26.09 | $28.40 | $25.57 | $27.47 | 1 445 414 |
| Aug 28, 2023 | $27.69 | $27.83 | $26.13 | $26.29 | 770 821 |
| Aug 25, 2023 | $27.23 | $27.66 | $26.01 | $27.06 | 934 821 |
| Aug 24, 2023 | $28.26 | $28.26 | $26.90 | $27.21 | 789 595 |
| Aug 23, 2023 | $28.49 | $28.98 | $28.17 | $28.24 | 526 265 |
