Skip to main content
Tandem Diabetes Care, Inc. (TNDM)
NASDAQ: TNDM · Real-Time Price · USD
18.94
-0.17 (-0.89%)
At close: Jun 27, 2025, 4:00 PM
18.95
+0.01 (0.05%)
After-hours: Jun 27, 2025, 7:26 PM EDT

Tandem Diabetes Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202519.1219.3118.5418.9418.94-0.89%1,656,801
Jun 26, 202519.5219.5218.9419.1119.11-1.60%1,068,248
Jun 25, 202520.2820.4218.8419.4219.42-3.77%2,066,990
Jun 24, 202520.4121.1819.8220.1820.18-0.20%1,446,269
Jun 23, 202520.0220.6819.7820.2220.22-1,328,917
Jun 20, 202520.6920.9620.0620.2220.22-0.91%1,120,610
Jun 18, 202520.0420.5819.7220.4120.411.67%845,491
Jun 17, 202519.6920.7819.6220.0720.070.15%1,178,574
Jun 16, 202520.7620.9419.8620.0420.04-3.47%1,143,261
Jun 13, 202520.3421.2320.3220.7620.76-0.76%1,123,964
Jun 12, 202521.3921.4220.4720.9220.92-2.92%1,089,293
Jun 11, 202522.5622.5621.3321.5521.55-3.97%1,577,764
Jun 10, 202520.5222.5920.3822.4422.4410.92%2,300,897
Jun 9, 202520.9820.9820.1920.2320.23-2.65%1,231,361
Jun 6, 202520.9521.2720.6120.7820.780.58%1,005,781
Jun 5, 202520.3520.8320.2020.6620.662.38%1,101,451
Jun 4, 202520.6320.8319.8420.1820.18-2.18%1,327,514
Jun 3, 202520.3321.0819.7120.6320.632.03%1,569,580
Jun 2, 202519.8020.2419.5220.2220.222.02%2,021,242
May 30, 202521.5521.5519.7119.8219.82-6.86%1,585,725
May 29, 202521.3121.6021.1221.2821.280.61%1,684,352
May 28, 202521.5121.9921.1321.1521.15-1.54%1,296,817
May 27, 202521.1721.9020.9721.4821.483.67%1,448,510
May 23, 202520.2220.7720.2220.7220.720.39%945,484
May 22, 202521.5821.6320.5620.6420.64-4.67%1,502,899
May 21, 202523.2023.5721.4621.6521.65-7.95%1,352,302
May 20, 202522.6823.7322.5123.5223.523.48%1,911,248
May 19, 202522.5822.9822.2522.7322.73-1.52%998,053
May 16, 202522.7023.0822.5323.0823.081.67%1,111,898
May 15, 202522.8522.9822.2822.7022.70-0.66%1,111,547
May 14, 202523.1323.5022.7422.8522.85-1.21%1,401,350
May 13, 202523.5623.5623.0523.1323.13-1.36%1,464,168
May 12, 202523.7824.0023.2223.4523.452.05%2,399,900
May 9, 202522.8923.5422.7722.9822.981.06%1,043,068
May 8, 202522.2623.2922.2422.7422.742.16%1,588,388
May 7, 202521.3622.5121.2822.2622.264.41%1,473,406
May 6, 202521.1522.2421.0121.3221.320.14%2,578,506
May 5, 202521.4721.8020.8621.2921.29-0.88%1,107,135
May 2, 202520.2521.6419.9021.4821.487.51%1,993,045
May 1, 202518.6620.3918.2719.9819.9818.58%4,754,880
Apr 30, 202516.4517.0316.3416.8516.850.48%1,722,741
Apr 29, 202517.4017.7016.7316.7716.77-4.01%1,916,842
Apr 28, 202518.0818.2217.2517.4717.47-3.27%1,140,893
Apr 25, 202517.4718.0917.1518.0618.062.21%1,156,755
Apr 24, 202516.7017.7216.4117.6717.676.64%1,357,140
Apr 23, 202517.0017.6116.5016.5716.571.35%1,820,185
Apr 22, 202516.6816.8116.0216.3516.35-0.24%1,373,488
Apr 21, 202516.6716.7615.9516.3916.39-2.79%1,075,070
Apr 17, 202517.1017.1116.5316.8616.86-2.32%1,132,393
Apr 16, 202517.5317.7216.8617.2617.26-2.54%1,309,072