Stock Quote

Tandem Diabetes Care (NQ: TNDM )

92.06 USD +0.62 (+0.68%)
Official Closing Price Updated: 5:14 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 91.12 92.37 89.97 92.06 687,200 +0.62(+0.68%)
Apr 15, 2021 87.35 91.72 87.15 91.44 695,607 +5.12(+5.93%)
Apr 14, 2021 87.82 88.44 85.70 86.32 535,598 -1.67(-1.90%)
Apr 13, 2021 88.64 89.32 87.60 87.99 425,518 +0.30(+0.34%)
Apr 12, 2021 87.35 88.87 87.11 87.69 586,311 -0.30(-0.34%)
Apr 09, 2021 87.77 88.23 86.77 87.99 684,400 -0.01(-0.01%)
Apr 08, 2021 88.84 89.39 86.76 88.00 1,105,799 +0.92(+1.06%)
Apr 07, 2021 88.96 89.68 86.28 87.08 1,351,355 -1.40(-1.58%)
Apr 06, 2021 86.63 88.86 85.83 88.48 717,265 +2.42(+2.81%)
Apr 05, 2021 87.40 87.59 84.33 86.06 661,556 -1.57(-1.79%)
Apr 01, 2021 88.31 89.70 86.19 87.63 665,800 -0.62(-0.70%)
Mar 31, 2021 86.04 88.82 85.04 88.25 871,324 +3.27(+3.85%)
Mar 30, 2021 80.55 85.20 80.55 84.98 1,195,356 +3.70(+4.55%)
Mar 29, 2021 82.44 82.85 80.57 81.28 460,858 -1.31(-1.59%)
Mar 26, 2021 82.51 83.68 80.35 82.59 623,500 +0.09(+0.11%)
Mar 25, 2021 83.44 84.49 81.95 82.50 817,040 -1.68(-2.00%)
Mar 24, 2021 90.79 90.79 83.75 84.18 1,083,334 -6.79(-7.46%)
Mar 23, 2021 90.88 91.08 87.25 90.97 621,010 +0.68(+0.75%)
Mar 22, 2021 90.31 92.27 89.62 90.29 770,058 +0.59(+0.66%)
Mar 19, 2021 84.72 90.23 84.20 89.70 1,350,900 +5.95(+7.10%)
Mar 18, 2021 84.00 84.54 81.04 83.75 768,987 -1.17(-1.38%)
Mar 17, 2021 85.96 86.22 83.00 84.92 1,038,477 -1.90(-2.19%)
Mar 16, 2021 87.99 89.04 85.56 86.82 948,417 -0.22(-0.25%)
Mar 15, 2021 87.78 88.99 86.62 87.04 876,556 -1.30(-1.47%)
Mar 12, 2021 89.01 90.32 87.01 88.34 570,200 -2.04(-2.26%)
Mar 11, 2021 88.93 91.15 88.93 90.38 623,535 +2.78(+3.17%)
Mar 10, 2021 91.30 92.00 87.02 87.60 641,811 -2.15(-2.40%)
Mar 09, 2021 89.76 90.81 88.56 89.75 656,802 +3.84(+4.47%)
Mar 08, 2021 86.65 87.73 83.79 85.91 970,427 -1.07(-1.23%)
Mar 05, 2021 84.76 87.17 77.77 86.98 1,584,200 +3.32(+3.97%)
Mar 04, 2021 89.00 90.40 82.94 83.66 1,326,353 -6.30(-7.00%)
Mar 03, 2021 93.89 93.89 88.34 89.96 1,050,466 -3.58(-3.83%)
Mar 02, 2021 96.03 96.03 93.08 93.54 472,086 -2.29(-2.39%)
Mar 01, 2021 97.11 98.58 95.28 95.83 769,531 -0.16(-0.17%)
Feb 26, 2021 95.04 98.00 92.46 95.99 899,500 +1.00(+1.05%)
Feb 25, 2021 103.00 104.74 94.53 94.99 2,835,075 +3.69(+4.04%)
Feb 24, 2021 92.82 94.32 90.73 91.30 1,216,242 -0.47(-0.51%)
Feb 23, 2021 91.52 92.21 88.39 91.77 1,338,672 -1.12(-1.21%)
Feb 22, 2021 96.99 97.46 92.70 92.89 887,777 -5.21(-5.31%)
Feb 19, 2021 99.70 100.63 97.54 98.10 645,800 -1.58(-1.59%)
Feb 18, 2021 102.60 103.21 99.60 99.68 389,038 -3.77(-3.64%)
Feb 17, 2021 102.39 103.76 101.31 103.45 350,865 +0.33(+0.32%)
Feb 16, 2021 104.22 105.00 100.89 103.12 400,765 -1.22(-1.17%)
Feb 12, 2021 102.75 104.73 100.71 104.34 349,300 +1.37(+1.33%)
Feb 11, 2021 101.63 103.32 100.21 102.97 789,446 +1.74(+1.72%)
Feb 10, 2021 102.25 103.89 99.67 101.23 360,627 -0.14(-0.14%)
Feb 09, 2021 101.02 102.69 100.44 101.37 393,264 -0.02(-0.02%)
Feb 08, 2021 101.06 103.77 100.31 101.39 659,222 +1.03(+1.03%)
Feb 05, 2021 99.84 100.62 98.08 100.36 624,800 +0.86(+0.86%)
Feb 04, 2021 94.58 99.85 94.12 99.50 804,525 +5.51(+5.86%)
Feb 03, 2021 94.71 94.99 92.42 93.99 357,987 -0.60(-0.63%)
Feb 02, 2021 94.47 96.75 93.39 94.59 420,279 +1.28(+1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.