Tandem Diabetes Care, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 16.860 | 17.438 | 16.860 | 17.416 | 17.416 | 55 |
| 2026-10-22 | 16.900 | 16.980 | 16.900 | 16.978 | 16.978 | 81 |
| 2026-10-21 | 16.626 | 16.860 | 16.570 | 16.580 | 16.580 | 34 |
| 2026-10-20 | 16.600 | 16.790 | 16.580 | 16.584 | 16.584 | 45 |
| 2026-10-19 | 16.490 | 16.770 | 16.000 | 16.300 | 16.300 | 402 |
| 2026-10-16 | 16.760 | 17.059 | 16.250 | 16.802 | 16.802 | 1,813 |
| 2026-10-15 | 15.920 | 16.380 | 15.920 | 15.990 | 15.990 | 596 |
| 2026-10-14 | 16.350 | 16.560 | 16.100 | 16.100 | 16.100 | 392 |
| 2026-10-13 | 16.310 | 16.550 | 15.860 | 16.280 | 16.280 | 32 |
| 2026-10-12 | 16.390 | 16.730 | 16.030 | 16.380 | 16.380 | 243 |
| 2026-10-09 | 15.780 | 16.020 | 15.640 | 15.671 | 15.671 | 30 |
| 2026-10-08 | 15.490 | 15.590 | 15.200 | 15.520 | 15.520 | 205 |
| 2026-10-07 | 16.040 | 16.480 | 16.010 | 16.160 | 16.160 | 425 |
| 2026-10-06 | 16.420 | 16.420 | 16.250 | 16.250 | 16.250 | 12 |
| 2026-10-05 | 16.500 | 16.800 | 16.230 | 16.660 | 16.660 | 387 |
| 2026-10-02 | 16.660 | 17.250 | 16.410 | 17.020 | 17.020 | 57 |
| 2026-10-01 | 16.500 | 16.500 | 16.130 | 16.280 | 16.280 | 1,097 |
| 2026-09-30 | 16.400 | 16.656 | 16.200 | 16.292 | 16.292 | 121 |
| 2026-09-29 | 16.150 | 16.620 | 16.040 | 16.140 | 16.140 | 124 |
| 2026-09-28 | 15.600 | 16.100 | 15.600 | 15.665 | 15.665 | 61 |
| 2026-09-25 | 15.370 | 15.892 | 14.900 | 15.880 | 15.880 | 2,789 |
| 2026-09-24 | 16.750 | 16.750 | 15.310 | 15.310 | 15.310 | 390 |
| 2026-09-23 | 17.400 | 17.550 | 16.330 | 16.340 | 16.340 | 5,800 |
| 2026-09-22 | 17.880 | 17.880 | 16.970 | 17.074 | 17.074 | 974 |
| 2026-09-21 | 17.250 | 17.487 | 16.646 | 17.400 | 17.400 | 958 |
| 2026-09-18 | 17.000 | 17.310 | 16.890 | 17.060 | 17.060 | 1,183 |
| 2026-09-17 | 17.550 | 17.750 | 16.990 | 17.290 | 17.290 | 412 |
| 2026-09-16 | 16.500 | 18.027 | 16.244 | 17.700 | 17.700 | 8,475 |
| 2026-09-15 | 17.070 | 17.070 | 16.646 | 16.668 | 16.668 | 1,475 |
| 2026-09-14 | 17.190 | 17.380 | 17.057 | 17.057 | 17.057 | 1,273 |
| 2026-09-11 | 18.000 | 19.000 | 17.640 | 17.640 | 17.640 | 380 |
| 2026-09-10 | 19.050 | 19.070 | 18.160 | 18.360 | 18.360 | 31 |
| 2026-09-09 | 19.500 | 19.790 | 19.260 | 19.364 | 19.364 | 54 |
| 2026-09-08 | 19.950 | 20.560 | 19.541 | 19.960 | 19.960 | 11 |
| 2026-09-04 | 20.170 | 20.400 | 19.500 | 20.010 | 20.010 | 255 |
| 2026-09-03 | 20.670 | 20.885 | 20.200 | 20.240 | 20.240 | 327 |
| 2026-09-02 | 20.900 | 21.650 | 20.721 | 20.721 | 20.721 | 44 |
| 2026-09-01 | 22.000 | 22.340 | 21.660 | 21.820 | 21.820 | 11 |
| 2026-08-31 | 20.910 | 21.680 | 20.560 | 21.620 | 21.620 | 225 |
| 2026-08-28 | 21.100 | 21.620 | 21.100 | 21.455 | 21.455 | 498 |
| 2026-08-27 | 21.167 | 21.850 | 21.167 | 21.660 | 21.660 | 1,208 |
| 2026-08-26 | 21.730 | 21.730 | 21.210 | 21.310 | 21.310 | 12 |
| 2026-08-25 | 22.600 | 22.600 | 21.540 | 21.580 | 21.580 | 944 |
| 2026-08-24 | 22.750 | 22.920 | 22.095 | 22.095 | 22.095 | 43 |
| 2026-08-21 | 22.700 | 23.820 | 22.240 | 22.760 | 22.760 | 28 |
| 2026-08-20 | 23.000 | 23.660 | 22.550 | 22.630 | 22.630 | 216 |
| 2026-08-19 | 23.500 | 24.650 | 23.500 | 23.870 | 23.870 | 1,989 |
| 2026-08-18 | 21.520 | 23.250 | 21.520 | 23.118 | 23.118 | 346 |
| 2026-08-17 | 22.570 | 22.930 | 21.810 | 21.850 | 21.850 | 176 |
| 2026-08-14 | 23.130 | 23.130 | 22.510 | 22.510 | 22.510 | 629 |
| 2026-08-13 | 23.140 | 23.310 | 23.130 | 23.310 | 23.310 | 40 |
| 2026-08-12 | 23.750 | 23.750 | 22.830 | 23.210 | 23.210 | 146 |
| 2026-08-11 | 23.100 | 23.524 | 22.730 | 23.030 | 23.030 | 209 |
| 2026-08-10 | 22.160 | 22.890 | 21.870 | 22.610 | 22.610 | 294 |
| 2026-08-07 | 17.970 | 22.060 | 17.110 | 22.000 | 22.000 | 2,207 |
| 2026-08-06 | 18.810 | 19.110 | 18.540 | 18.547 | 18.547 | 10 |
| 2026-08-05 | 20.500 | 20.500 | 19.280 | 19.330 | 19.330 | 94 |
| 2026-08-04 | 20.110 | 20.720 | 19.530 | 20.100 | 20.100 | 10,487 |
| 2026-08-03 | 19.600 | 20.460 | 19.250 | 20.349 | 20.349 | 275 |
| 2026-07-31 | 18.900 | 19.295 | 18.630 | 19.270 | 19.270 | 994 |
Page 1 of 4 · 227 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.