Tandem Diabetes Care Inc. (TNDM)
NASDAQ: TNDM
· Real-Time Price · USD
10.48
-0.41 (-3.76%)
At close: Aug 20, 2025, 12:52 PM
TNDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 10.98 | 11.10 | 10.74 | 10.89 | 10.89 | 0.46% | 1,456,568 |
| Aug 18, 2025 | 10.76 | 11.30 | 10.75 | 10.84 | 10.84 | 0.18% | 2,340,700 |
| Aug 15, 2025 | 10.72 | 11.17 | 10.70 | 10.82 | 10.82 | 1.50% | 2,127,043 |
| Aug 14, 2025 | 11.17 | 11.26 | 10.64 | 10.66 | 10.66 | -4.22% | 2,059,504 |
| Aug 13, 2025 | 11.15 | 11.82 | 11.01 | 11.13 | 11.13 | 0.18% | 3,029,948 |
| Aug 12, 2025 | 11.07 | 11.23 | 10.65 | 11.11 | 11.11 | 9.78% | 3,657,603 |
| Aug 11, 2025 | 11.11 | 11.13 | 10.00 | 10.12 | 10.12 | -9.88% | 3,142,500 |
| Aug 8, 2025 | 11.65 | 12.47 | 10.77 | 11.23 | 11.23 | -2.52% | 4,458,148 |
| Aug 7, 2025 | 10.50 | 11.56 | 9.98 | 11.52 | 11.52 | -19.94% | 11,847,415 |
| Aug 6, 2025 | 14.91 | 15.14 | 13.94 | 14.39 | 14.39 | -5.02% | 3,401,047 |
| Aug 5, 2025 | 15.54 | 15.54 | 14.92 | 15.15 | 15.15 | -1.75% | 1,515,800 |
| Aug 4, 2025 | 15.40 | 15.63 | 14.67 | 15.42 | 15.42 | 0.13% | 1,966,204 |
| Aug 1, 2025 | 15.48 | 15.66 | 15.05 | 15.40 | 15.40 | -1.16% | 1,386,300 |
| Jul 31, 2025 | 16.30 | 16.30 | 15.52 | 15.58 | 15.58 | -6.54% | 1,808,900 |
| Jul 30, 2025 | 16.72 | 17.02 | 16.34 | 16.67 | 16.67 | -0.12% | 1,433,300 |
| Jul 29, 2025 | 16.86 | 17.19 | 16.32 | 16.69 | 16.69 | -0.89% | 1,847,234 |
| Jul 28, 2025 | 15.95 | 16.91 | 15.90 | 16.84 | 16.84 | 5.98% | 2,240,400 |
| Jul 25, 2025 | 15.51 | 15.90 | 15.21 | 15.89 | 15.89 | 2.91% | 1,323,908 |
| Jul 24, 2025 | 16.14 | 16.35 | 15.43 | 15.44 | 15.44 | -4.40% | 1,456,921 |
| Jul 23, 2025 | 15.45 | 16.17 | 15.33 | 16.15 | 16.15 | 5.49% | 1,731,600 |