Tandem Diabetes Care, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	19.940	20.000	18.030	18.156	18.156	570
2026-05-05	20.020	20.020	19.060	19.160	19.160	129
2026-05-04	19.590	20.210	19.250	19.250	19.250	358
2026-05-01	19.550	19.830	19.450	19.450	19.450	8
2026-04-30	18.100	19.210	18.100	19.150	19.150	260
2026-04-29	18.810	18.810	17.747	17.847	17.847	584
2026-04-28	19.290	19.860	18.800	18.800	18.800	291
2026-04-27	21.000	21.000	19.950	19.950	19.950	179
2026-04-24	20.940	21.010	20.490	20.490	20.490	235
2026-04-23	20.840	21.640	20.840	21.300	21.300	47
2026-04-22	20.290	20.810	19.970	20.810	20.810	259
2026-04-21	21.350	21.350	20.200	20.200	20.200	363
2026-04-20	20.860	21.780	20.400	21.580	21.580	215
2026-04-17	20.000	21.192	20.000	20.988	20.988	3,040
2026-04-16	20.560	20.890	20.301	20.302	20.302	1,665
2026-04-15	21.505	21.780	20.840	20.840	20.840	398
2026-04-14	20.400	20.600	20.200	20.570	20.570	105
2026-04-13	19.490	19.940	19.100	19.769	19.769	3
2026-04-10	20.190	20.190	19.055	19.055	19.055	35
2026-04-09	19.440	19.720	19.170	19.720	19.720	175
2026-04-08	19.000	19.470	18.780	19.470	19.470	29
2026-04-07	19.190	19.700	18.940	19.206	19.206	221
2026-04-02	18.810	18.815	18.180	18.770	18.770	185
2026-04-01	19.450	19.620	18.640	19.140	19.140	861
2026-03-31	21.200	21.200	19.090	19.090	19.090	83
2026-03-30	21.250	21.600	19.730	19.730	19.730	270
2026-03-27	23.470	23.470	21.022	21.022	21.022	2,806
2026-03-26	23.850	24.150	23.000	23.520	23.520	114
2026-03-25	24.510	25.050	23.790	24.240	24.240	715
2026-03-24	24.512	24.750	24.184	24.640	24.640	137
2026-03-23	24.200	26.310	24.200	25.160	25.160	132
2026-03-20	24.700	25.120	24.180	24.666	24.666	81
2026-03-19	24.960	25.470	24.565	25.130	25.130	247
2026-03-18	23.850	24.000	23.570	23.900	23.900	1,657
2026-03-17	22.190	24.800	22.190	23.900	23.900	8,711
2026-03-16	22.000	22.160	21.590	22.010	22.010	42
2026-03-13	21.000	21.750	21.000	21.670	21.670	69
2026-03-12	21.959	22.170	20.900	20.900	20.900	285
2026-03-11	21.570	22.440	21.570	22.440	22.440	173
2026-03-10	21.110	21.880	20.540	21.880	21.880	989
2026-03-09	20.600	21.000	20.300	20.300	20.300	109
2026-03-06	22.430	22.610	21.410	21.520	21.520	857
2026-03-05	23.300	23.390	22.680	22.720	22.720	597
2026-03-04	23.920	24.490	23.395	23.395	23.395	176
2026-03-03	24.600	24.610	23.851	24.358	24.358	625
2026-03-02	24.830	25.290	24.360	24.974	24.974	221
2026-02-27	25.880	26.210	25.140	25.140	25.140	2,081
2026-02-26	25.460	26.780	25.460	26.090	26.090	114
2026-02-25	25.980	27.040	25.600	25.862	25.862	1,568
2026-02-24	26.600	29.470	25.700	28.677	28.677	2,294
2026-02-23	24.570	28.600	24.270	28.402	28.402	10,754
2026-02-20	20.140	26.220	19.520	25.540	25.540	59,870
2026-02-19	19.000	19.040	17.930	18.024	18.024	807
2026-02-18	19.080	19.140	18.700	18.950	18.950	24
2026-02-17	19.280	19.540	18.970	18.970	18.970	50
2026-02-16	19.018	19.018	19.018	19.018	19.018	0
2026-02-13	18.600	19.170	18.600	19.018	19.018	39
2026-02-12	19.630	20.200	18.500	18.660	18.660	60
2026-02-11	19.680	19.680	18.700	18.770	18.770	96
2026-02-10	18.740	20.090	18.500	19.910	19.910	139

← NewerPage 3 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.