Tandem Diabetes Care, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 19.400 | 19.400 | 18.937 | 19.280 | 19.280 | 60 |
| 2026-02-06 | 19.200 | 19.440 | 19.200 | 19.440 | 19.440 | 3 |
| 2026-02-05 | 18.980 | 18.980 | 18.690 | 18.930 | 18.930 | 5 |
| 2026-02-04 | 19.800 | 19.990 | 18.950 | 18.970 | 18.970 | 225 |
| 2026-02-03 | 20.130 | 20.420 | 19.186 | 19.440 | 19.440 | 53 |
| 2026-02-02 | 20.280 | 20.828 | 19.500 | 20.610 | 20.610 | 608 |
| 2026-01-30 | 19.410 | 20.200 | 19.090 | 19.280 | 19.280 | 1,276 |
| 2026-01-29 | 19.030 | 19.628 | 19.000 | 19.605 | 19.605 | 199 |
| 2026-01-28 | 19.670 | 20.550 | 19.302 | 19.334 | 19.334 | 447 |
| 2026-01-27 | 20.220 | 20.330 | 20.000 | 20.330 | 20.330 | 141 |
| 2026-01-26 | 19.800 | 20.218 | 19.750 | 20.218 | 20.218 | 199 |
| 2026-01-23 | 20.280 | 20.672 | 20.070 | 20.070 | 20.070 | 250 |
| 2026-01-22 | 20.340 | 21.421 | 20.340 | 21.359 | 21.359 | 33 |
| 2026-01-21 | 20.580 | 20.580 | 20.580 | 20.580 | 20.580 | 3 |
| 2026-01-20 | 19.750 | 20.070 | 19.718 | 19.900 | 19.900 | 471 |
| 2026-01-19 | 20.506 | 20.506 | 20.506 | 20.506 | 20.506 | 0 |
| 2026-01-16 | 21.178 | 21.950 | 20.506 | 20.506 | 20.506 | 350 |
| 2026-01-15 | 20.740 | 21.100 | 20.580 | 21.075 | 21.075 | 1,360 |
| 2026-01-14 | 20.900 | 20.900 | 20.270 | 20.524 | 20.524 | 236 |
| 2026-01-13 | 21.380 | 21.600 | 20.539 | 20.584 | 20.584 | 182 |
| 2026-01-12 | 21.715 | 22.340 | 21.229 | 21.229 | 21.229 | 182 |
| 2026-01-09 | 21.381 | 23.100 | 20.150 | 21.385 | 21.385 | 994 |
| 2026-01-08 | 22.700 | 22.890 | 22.700 | 22.700 | 22.700 | 5 |
| 2026-01-07 | 23.540 | 23.590 | 23.350 | 23.350 | 23.350 | 215 |
| 2026-01-06 | 23.600 | 23.660 | 23.094 | 23.094 | 23.094 | 167 |
| 2026-01-05 | 21.500 | 22.759 | 21.350 | 22.596 | 22.596 | 1,364 |
| 2026-01-02 | 22.070 | 22.320 | 21.683 | 21.683 | 21.683 | 329 |
| 2025-12-31 | 22.380 | 22.380 | 22.199 | 22.200 | 22.200 | 41 |
| 2025-12-30 | 22.360 | 22.440 | 22.230 | 22.390 | 22.390 | 580 |
| 2025-12-29 | 22.360 | 22.640 | 22.014 | 22.014 | 22.014 | 106 |
| 2025-12-24 | 22.390 | 22.740 | 22.210 | 22.430 | 22.430 | 45 |
| 2025-12-23 | 22.870 | 23.560 | 22.717 | 22.717 | 22.717 | 153 |
| 2025-12-22 | 22.209 | 23.808 | 22.070 | 23.808 | 23.808 | 1,528 |
| 2025-12-19 | 21.800 | 22.260 | 21.800 | 22.260 | 22.260 | 31 |
| 2025-12-18 | 22.142 | 22.150 | 21.850 | 21.945 | 21.945 | 1,747 |
| 2025-12-17 | 22.130 | 22.930 | 22.130 | 22.920 | 22.920 | 1,116 |
| 2025-12-16 | 22.160 | 24.460 | 22.160 | 22.735 | 22.735 | 12,702 |
| 2025-12-15 | 21.450 | 21.850 | 21.200 | 21.850 | 21.850 | 86 |
| 2025-12-12 | 21.500 | 21.500 | 20.810 | 21.195 | 21.195 | 419 |
| 2025-12-11 | 21.032 | 21.420 | 20.824 | 20.824 | 20.824 | 845 |
| 2025-12-10 | 20.430 | 21.720 | 20.430 | 21.150 | 21.150 | 271 |
| 2025-12-09 | 20.510 | 20.970 | 20.510 | 20.970 | 20.970 | 2 |
| 2025-12-08 | 20.762 | 21.300 | 20.384 | 20.640 | 20.640 | 898 |
| 2025-12-05 | 20.970 | 21.260 | 20.731 | 20.731 | 20.731 | 148 |
| 2025-12-04 | 19.780 | 20.251 | 19.780 | 20.251 | 20.251 | 83 |
| 2025-12-03 | 19.580 | 20.370 | 19.580 | 20.120 | 20.120 | 1,769 |
| 2025-12-02 | 20.805 | 20.930 | 19.765 | 19.890 | 19.890 | 866 |
← NewerPage 4 of 4 · 227 trading days
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.