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 |
| Aug 22, 2023 | $27.52 | $28.37 | $27.53 | $28.33 | 859 130 |
| Aug 21, 2023 | $28.52 | $29.24 | $27.16 | $27.79 | 1 418 438 |
| Aug 18, 2023 | $28.45 | $29.46 | $28.30 | $29.17 | 1 094 438 |
| Aug 17, 2023 | $28.02 | $28.99 | $27.61 | $28.78 | 1 282 798 |
| Aug 16, 2023 | $28.60 | $28.99 | $27.42 | $27.87 | 1 025 466 |
| Aug 15, 2023 | $28.72 | $29.18 | $28.05 | $28.88 | 900 981 |
| Aug 14, 2023 | $28.08 | $29.06 | $27.66 | $28.85 | 646 998 |
| Aug 11, 2023 | $29.00 | $28.99 | $28.00 | $28.44 | 997 295 |
| Aug 10, 2023 | $29.06 | $30.38 | $28.78 | $29.31 | 957 063 |
| Aug 09, 2023 | $27.67 | $28.75 | $26.75 | $28.62 | 1 413 004 |
| Aug 08, 2023 | $29.80 | $29.89 | $27.77 | $28.13 | 2 629 239 |
| Aug 07, 2023 | $32.57 | $32.63 | $29.71 | $30.12 | 2 502 689 |
| Aug 04, 2023 | $29.89 | $34.51 | $28.56 | $33.41 | 4 342 554 |
| Aug 03, 2023 | $32.20 | $32.69 | $31.26 | $31.99 | 1 662 294 |
| Aug 02, 2023 | $31.74 | $32.55 | $30.76 | $32.50 | 1 717 246 |
| Aug 01, 2023 | $34.50 | $34.50 | $31.92 | $32.25 | 1 308 596 |
| Jul 31, 2023 | $35.75 | $36.82 | $34.80 | $34.92 | 878 128 |
| Jul 28, 2023 | $35.27 | $36.48 | $35.27 | $35.67 | 1 054 134 |
| Jul 27, 2023 | $36.57 | $36.65 | $34.54 | $34.58 | 1 047 806 |
| Jul 26, 2023 | $33.53 | $36.36 | $33.20 | $36.22 | 1 406 476 |
| Jul 25, 2023 | $33.41 | $33.95 | $32.41 | $33.49 | 806 799 |
| Jul 24, 2023 | $33.06 | $34.89 | $33.04 | $33.75 | 1 497 166 |
| Jul 21, 2023 | $30.83 | $34.25 | $30.44 | $33.06 | 2 219 995 |
| Jul 20, 2023 | $31.43 | $31.60 | $30.40 | $30.44 | 1 310 160 |
| Jul 19, 2023 | $32.04 | $32.57 | $31.00 | $31.59 | 1 038 888 |
