Tandem Diabetes Care, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 18.000 | 18.570 | 18.000 | 18.275 | 18.275 | 148 |
| 2026-07-29 | 17.750 | 18.230 | 17.410 | 18.020 | 18.020 | 197 |
| 2026-07-28 | 17.180 | 17.950 | 16.800 | 17.900 | 17.900 | 1,870 |
| 2026-07-27 | 17.140 | 17.270 | 16.570 | 16.650 | 16.650 | 128 |
| 2026-07-24 | 17.000 | 17.143 | 16.520 | 17.143 | 17.143 | 1,364 |
| 2026-07-23 | 17.010 | 17.010 | 16.210 | 16.440 | 16.440 | 845 |
| 2026-07-22 | 17.300 | 18.100 | 16.780 | 16.900 | 16.900 | 383 |
| 2026-07-21 | 17.560 | 18.100 | 17.305 | 17.670 | 17.670 | 111 |
| 2026-07-20 | 17.200 | 17.834 | 16.700 | 17.834 | 17.834 | 1,318 |
| 2026-07-17 | 15.890 | 16.970 | 15.890 | 16.754 | 16.754 | 1,826 |
| 2026-07-16 | 15.320 | 16.698 | 15.320 | 16.350 | 16.350 | 741 |
| 2026-07-15 | 15.196 | 15.880 | 15.196 | 15.640 | 15.640 | 49 |
| 2026-07-14 | 15.700 | 15.775 | 14.884 | 15.550 | 15.550 | 1,562 |
| 2026-07-13 | 15.660 | 16.400 | 15.620 | 16.060 | 16.060 | 1,486 |
| 2026-07-10 | 15.370 | 15.420 | 15.190 | 15.190 | 15.190 | 38 |
| 2026-07-09 | 15.010 | 15.515 | 15.010 | 15.515 | 15.515 | 834 |
| 2026-07-08 | 14.900 | 15.210 | 14.900 | 15.160 | 15.160 | 1 |
| 2026-07-07 | 16.000 | 16.000 | 15.500 | 15.610 | 15.610 | 99 |
| 2026-07-06 | 15.300 | 15.480 | 14.930 | 15.350 | 15.350 | 139 |
| 2026-07-03 | 15.625 | 15.625 | 15.625 | 15.625 | 15.625 | 0 |
| 2026-07-02 | 15.550 | 15.990 | 15.330 | 15.625 | 15.625 | 688 |
| 2026-07-01 | 15.320 | 15.716 | 14.920 | 15.360 | 15.360 | 266 |
| 2026-06-30 | 16.000 | 16.000 | 15.300 | 15.300 | 15.300 | 138 |
| 2026-06-29 | 16.510 | 16.510 | 15.790 | 15.847 | 15.847 | 75 |
| 2026-06-26 | 15.960 | 16.370 | 15.380 | 15.870 | 15.870 | 1,215 |
| 2026-06-25 | 15.150 | 15.960 | 15.010 | 15.720 | 15.720 | 144 |
| 2026-06-24 | 14.710 | 15.090 | 14.250 | 15.065 | 15.065 | 335 |
| 2026-06-23 | 14.060 | 14.360 | 14.001 | 14.230 | 14.230 | 1,015 |
| 2026-06-22 | 15.100 | 15.220 | 14.500 | 14.507 | 14.507 | 1,288 |
| 2026-06-19 | 15.378 | 15.378 | 15.378 | 15.378 | 15.378 | 0 |
| 2026-06-18 | 15.400 | 15.970 | 15.378 | 15.378 | 15.378 | 844 |
| 2026-06-17 | 16.430 | 16.960 | 16.430 | 16.940 | 16.940 | 40 |
| 2026-06-16 | 16.890 | 17.120 | 16.650 | 16.850 | 16.850 | 1,023 |
| 2026-06-15 | 16.945 | 17.110 | 16.330 | 16.330 | 16.330 | 251 |
| 2026-06-12 | 15.730 | 16.540 | 15.500 | 16.531 | 16.531 | 2,561 |
| 2026-06-11 | 15.900 | 16.210 | 15.392 | 15.870 | 15.870 | 1,152 |
| 2026-06-10 | 17.440 | 17.840 | 16.490 | 16.586 | 16.586 | 1,129 |
| 2026-06-09 | 18.900 | 18.900 | 17.620 | 17.790 | 17.790 | 983 |
| 2026-06-08 | 19.310 | 20.000 | 18.620 | 18.834 | 18.834 | 283 |
| 2026-06-05 | 18.828 | 20.540 | 18.828 | 19.660 | 19.660 | 5,449 |
| 2026-06-04 | 17.750 | 19.530 | 17.750 | 19.070 | 19.070 | 285 |
| 2026-06-03 | 18.660 | 18.687 | 18.000 | 18.090 | 18.090 | 330 |
| 2026-06-02 | 18.860 | 19.270 | 18.360 | 18.490 | 18.490 | 996 |
| 2026-06-01 | 17.690 | 19.890 | 17.690 | 19.600 | 19.600 | 5,412 |
| 2026-05-29 | 16.870 | 18.223 | 16.800 | 17.172 | 17.172 | 3,665 |
| 2026-05-28 | 14.870 | 16.090 | 14.410 | 16.040 | 16.040 | 323 |
| 2026-05-27 | 14.690 | 14.990 | 14.200 | 14.990 | 14.990 | 1,519 |
| 2026-05-26 | 15.125 | 15.390 | 14.940 | 14.940 | 14.940 | 283 |
| 2026-05-22 | 15.870 | 15.970 | 15.230 | 15.230 | 15.230 | 1,263 |
| 2026-05-21 | 14.980 | 15.640 | 14.920 | 15.640 | 15.640 | 660 |
| 2026-05-20 | 13.650 | 14.694 | 13.650 | 14.610 | 14.610 | 472 |
| 2026-05-19 | 13.800 | 14.045 | 13.530 | 13.800 | 13.800 | 2,106 |
| 2026-05-18 | 13.100 | 13.608 | 12.930 | 13.530 | 13.530 | 420 |
| 2026-05-15 | 14.020 | 14.020 | 12.420 | 12.420 | 12.420 | 2,678 |
| 2026-05-14 | 14.500 | 14.640 | 14.360 | 14.500 | 14.500 | 274 |
| 2026-05-13 | 13.990 | 14.794 | 13.990 | 14.200 | 14.200 | 280 |
| 2026-05-12 | 14.920 | 15.198 | 14.435 | 15.198 | 15.198 | 449 |
| 2026-05-11 | 15.200 | 15.500 | 14.198 | 14.627 | 14.627 | 1,549 |
| 2026-05-08 | 19.900 | 20.100 | 15.758 | 15.758 | 15.758 | 2,849 |
| 2026-05-07 | 18.300 | 18.620 | 17.900 | 18.528 | 18.528 | 473 |
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.