Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tandem Diabetes Care (NQ: TNDM )

42.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 14.29 15.24 13.60 14.03 2,809,169 -0.22(-1.54%)
May 30, 2018 13.11 14.29 13.03 14.25 1,662,732 +1.22(+9.36%)
May 29, 2018 14.26 14.45 11.62 13.03 3,928,614 -1.17(-8.24%)
May 25, 2018 14.20 14.20 14.20 0 +0.37(+2.68%)
May 24, 2018 13.75 14.30 13.38 13.83 1,852,102 +0.08(+0.58%)
May 23, 2018 13.01 13.79 12.88 13.75 2,255,511 +0.74(+5.69%)
May 22, 2018 12.28 13.06 12.12 13.01 1,571,212 +0.72(+5.86%)
May 21, 2018 13.16 13.21 12.12 12.29 2,547,946 -0.54(-4.21%)
May 18, 2018 11.69 12.95 11.57 12.83 2,914,847 +1.14(+9.75%)
May 17, 2018 11.67 11.96 11.40 11.69 901,925 +0.00(+0.00%)
May 16, 2018 11.90 11.97 11.38 11.69 1,939,707 -0.20(-1.68%)
May 15, 2018 10.76 12.05 10.75 11.89 3,494,790 +0.75(+6.68%)
May 14, 2018 9.560 11.30 9.340 11.14 7,424,239 +2.24(+25.22%)
May 11, 2018 8.900 9.000 8.320 8.900 2,541,718 +0.00(+0.00%)
May 10, 2018 8.950 9.080 8.850 8.900 1,698,665 +0.00(+0.00%)
May 09, 2018 8.840 9.000 8.350 8.900 1,560,330 +0.10(+1.14%)
May 08, 2018 8.460 8.800 8.360 8.800 1,480,720 +0.27(+3.17%)
May 07, 2018 8.250 8.610 8.250 8.530 1,939,656 +0.43(+5.31%)
May 04, 2018 8.020 8.135 7.800 8.100 1,216,877 +0.10(+1.25%)
May 03, 2018 7.950 8.115 7.863 8.000 992,995 +0.16(+2.04%)
May 02, 2018 7.750 8.270 7.680 7.840 2,409,612 +0.05(+0.64%)
May 01, 2018 7.650 7.939 7.640 7.790 947,031 +0.16(+2.10%)
Apr 30, 2018 7.810 8.060 7.430 7.630 1,182,330 -0.17(-2.18%)
Apr 27, 2018 7.050 7.850 7.050 7.800 2,495,682 -0.19(-2.38%)
Apr 26, 2018 7.300 8.200 7.250 7.990 2,738,544 +0.76(+10.51%)
Apr 25, 2018 7.050 7.400 6.820 7.230 1,254,154 +0.14(+1.97%)
Apr 24, 2018 7.510 7.510 6.760 7.090 1,304,774 -0.28(-3.80%)
Apr 23, 2018 7.330 7.530 7.230 7.370 822,277 -0.07(-0.94%)
Apr 20, 2018 7.320 7.630 7.188 7.440 894,209 +0.09(+1.22%)
Apr 19, 2018 7.510 7.610 7.130 7.350 1,667,016 -0.21(-2.78%)
Apr 18, 2018 7.640 7.730 7.400 7.560 1,380,796 -0.09(-1.18%)
Apr 17, 2018 7.600 7.750 7.300 7.650 1,934,462 +0.10(+1.32%)
Apr 16, 2018 7.140 7.590 7.120 7.550 1,814,520 +0.44(+6.19%)
Apr 13, 2018 6.950 7.400 6.760 7.110 1,718,301 +0.20(+2.89%)
Apr 12, 2018 7.020 7.190 6.665 6.910 2,453,016 -0.10(-1.43%)
Apr 11, 2018 7.000 7.950 6.850 7.010 6,402,989 +0.00(+0.00%)
Apr 10, 2018 5.950 7.220 5.910 7.010 6,694,800 +1.29(+22.55%)
Apr 09, 2018 5.820 5.850 5.410 5.720 1,953,261 -0.03(-0.52%)
Apr 06, 2018 5.400 5.880 5.400 5.750 2,361,714 +0.23(+4.17%)
Apr 05, 2018 5.410 5.600 5.300 5.520 1,755,224 +0.11(+2.03%)
Apr 04, 2018 5.120 5.470 5.010 5.410 2,138,950 +0.25(+4.84%)
Apr 03, 2018 4.990 5.190 4.810 5.160 1,677,740 +0.26(+5.31%)
Apr 02, 2018 4.980 5.150 4.750 4.900 1,536,951 -0.06(-1.21%)
Mar 29, 2018 4.960 4.960 4.960 0 +0.20(+4.20%)
Mar 28, 2018 4.700 4.900 4.460 4.760 4,193,329 +0.25(+5.54%)
Mar 27, 2018 4.140 4.590 4.000 4.510 3,568,417 +0.38(+9.20%)
Mar 26, 2018 4.100 4.190 3.930 4.130 1,108,173 +0.14(+3.51%)
Mar 23, 2018 4.140 4.200 3.900 3.990 2,738,769 +0.20(+5.28%)
Mar 22, 2018 3.690 3.875 3.670 3.790 480,080 +0.09(+2.43%)
Mar 21, 2018 3.760 3.970 3.695 3.700 660,637 -0.09(-2.37%)
Mar 20, 2018 3.850 3.880 3.700 3.790 561,571 -0.05(-1.30%)
Mar 19, 2018 4.050 4.090 3.720 3.840 782,165 -0.20(-4.95%)
Mar 16, 2018 3.900 4.141 3.840 4.040 1,759,013 +0.18(+4.66%)
Mar 15, 2018 3.900 3.970 3.120 3.860 484,293 -0.02(-0.52%)
Mar 14, 2018 3.750 3.900 3.650 3.880 686,922 +0.16(+4.30%)
Mar 13, 2018 3.850 3.930 3.680 3.720 604,867 -0.14(-3.63%)
Mar 12, 2018 3.950 3.960 3.651 3.860 1,090,971 -0.08(-2.03%)
Mar 09, 2018 4.050 4.100 3.890 3.940 803,081 -0.11(-2.72%)
Mar 08, 2018 4.040 4.215 3.950 4.050 1,504,046 +0.08(+2.02%)
Mar 07, 2018 3.910 3.970 3.810 3.970 1,118,628 +0.02(+0.51%)
Mar 06, 2018 3.890 4.100 3.810 3.950 1,637,034 +0.07(+1.80%)
Mar 05, 2018 3.930 4.280 3.760 3.880 4,177,792 -0.01(-0.26%)
Mar 02, 2018 3.430 4.220 3.201 3.890 5,006,819 +0.50(+14.75%)
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.