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

Tandem Diabetes Care (NQ: TNDM )

47.30 +0.37 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2018 45.69 45.69 45.69 0 +1.64(+3.72%)
Aug 30, 2018 41.50 44.58 40.96 44.05 3,120,462 +3.12(+7.62%)
Aug 29, 2018 40.57 42.27 40.57 40.93 2,518,751 +0.34(+0.84%)
Aug 28, 2018 41.50 42.43 40.01 40.59 2,854,169 -0.81(-1.96%)
Aug 27, 2018 38.50 41.97 38.50 41.40 4,088,402 +3.03(+7.90%)
Aug 24, 2018 39.70 40.04 36.31 38.37 4,580,000 -0.24(-0.62%)
Aug 23, 2018 38.20 39.75 38.01 38.61 3,364,256 +0.57(+1.50%)
Aug 22, 2018 35.75 38.40 35.75 38.04 3,812,629 +2.11(+5.87%)
Aug 21, 2018 36.18 36.92 35.54 35.93 2,581,102 -0.03(-0.08%)
Aug 20, 2018 34.65 36.23 34.12 35.96 2,831,764 +2.08(+6.14%)
Aug 17, 2018 33.91 34.86 33.16 33.88 3,730,400 -0.03(-0.09%)
Aug 16, 2018 33.00 35.05 32.37 33.91 2,437,256 +0.88(+2.66%)
Aug 15, 2018 33.27 34.20 31.97 33.03 1,998,168 -0.48(-1.43%)
Aug 14, 2018 31.61 33.80 31.61 33.51 2,983,831 +1.82(+5.74%)
Aug 13, 2018 30.86 32.20 30.66 31.69 1,780,021 +0.79(+2.56%)
Aug 10, 2018 31.12 32.40 30.56 30.90 1,650,700 -0.54(-1.72%)
Aug 09, 2018 30.74 32.02 30.56 31.44 2,139,467 +1.14(+3.76%)
Aug 08, 2018 31.00 31.42 29.50 30.30 2,415,852 -0.45(-1.46%)
Aug 07, 2018 32.20 32.90 30.50 30.75 3,600,043 -1.58(-4.89%)
Aug 06, 2018 33.50 33.93 31.29 32.33 4,123,502 -0.70(-2.12%)
Aug 03, 2018 30.15 33.44 29.78 33.03 7,442,100 +1.64(+5.22%)
Aug 02, 2018 28.63 32.05 28.63 31.39 4,319,289 +2.82(+9.87%)
Aug 01, 2018 27.58 28.95 26.85 28.57 2,629,618 +1.01(+3.66%)
Jul 31, 2018 24.95 28.15 24.74 27.56 3,883,367 +2.72(+10.95%)
Jul 30, 2018 25.51 25.80 24.03 24.84 2,013,123 -0.76(-2.97%)
Jul 27, 2018 27.00 27.08 24.03 25.60 3,158,000 -1.36(-5.04%)
Jul 26, 2018 27.34 27.45 25.90 26.96 1,542,093 -0.50(-1.82%)
Jul 25, 2018 26.48 28.00 26.12 27.46 1,550,971 +0.95(+3.58%)
Jul 24, 2018 28.90 25.52 26.51 3,382,148 -1.62(-5.76%)
Jul 23, 2018 26.98 28.38 26.50 28.13 1,684,962 +1.24(+4.61%)
Jul 20, 2018 26.63 27.25 26.12 26.89 1,526,766 +0.28(+1.05%)
Jul 19, 2018 25.81 26.93 25.73 26.61 1,176,646 +0.47(+1.80%)
Jul 18, 2018 26.90 26.98 25.82 26.14 2,000,975 -0.86(-3.19%)
Jul 17, 2018 27.35 27.89 26.06 27.00 3,127,444 +0.07(+0.26%)
Jul 16, 2018 25.98 27.25 25.45 26.93 3,373,067 +1.04(+4.02%)
Jul 13, 2018 25.89 2,112,155 +0.44(+1.73%)
Jul 12, 2018 26.24 24.27 25.45 3,178,505 +1.13(+4.65%)
Jul 11, 2018 22.56 24.48 22.46 24.32 2,417,952 +1.44(+6.29%)
Jul 10, 2018 23.00 23.28 22.69 22.88 705,252 -0.03(-0.13%)
Jul 09, 2018 23.60 23.60 22.56 22.91 1,546,148 -0.14(-0.61%)
Jul 06, 2018 23.05 24.30 23.00 23.05 1,813,636 -0.09(-0.39%)
Jul 05, 2018 22.37 23.27 22.24 23.14 1,535,137 +1.15(+5.23%)
Jul 03, 2018 21.99 21.99 21.99 0 +0.59(+2.78%)
Jul 02, 2018 21.74 21.89 20.28 21.39 2,487,853 -0.62(-2.84%)
Jun 29, 2018 22.27 22.99 21.79 22.02 1,581,285 -0.37(-1.65%)
Jun 28, 2018 22.11 22.96 20.65 22.39 3,186,473 -0.22(-0.97%)
Jun 27, 2018 23.66 23.75 21.66 22.61 3,547,827 -1.03(-4.36%)
Jun 26, 2018 23.68 23.83 21.42 23.64 4,189,870 +0.10(+0.42%)
Jun 25, 2018 23.16 24.59 23.01 23.54 5,488,129 +0.39(+1.68%)
Jun 22, 2018 23.60 25.50 21.80 23.15 17,879,056 +2.84(+13.98%)
Jun 21, 2018 21.04 21.48 19.49 20.31 2,703,809 -0.37(-1.79%)
Jun 20, 2018 19.65 21.50 19.63 20.68 2,620,439 +1.06(+5.40%)
Jun 19, 2018 19.30 20.20 19.21 19.62 1,851,291 -0.02(-0.10%)
Jun 18, 2018 20.23 20.71 18.10 19.64 4,506,160 -0.27(-1.36%)
Jun 15, 2018 20.07 18.86 19.91 3,229,044 +1.05(+5.57%)
Jun 14, 2018 18.30 18.86 17.50 18.86 1,701,625 +1.10(+6.19%)
Jun 13, 2018 17.81 19.35 15.50 17.76 4,334,224 +0.06(+0.34%)
Jun 12, 2018 16.52 17.81 16.50 17.70 2,170,221 +1.37(+8.39%)
Jun 11, 2018 15.75 16.60 15.71 16.33 1,599,756 +0.69(+4.41%)
Jun 08, 2018 15.55 16.15 15.48 15.64 1,271,478 +0.00(+0.00%)
Jun 07, 2018 15.90 16.37 15.23 15.64 1,570,768 -0.34(-2.13%)
Jun 06, 2018 16.25 15.98 1,751,316 +0.59(+3.83%)
Jun 05, 2018 15.43 16.40 15.10 15.39 2,675,050 +0.18(+1.18%)
Jun 04, 2018 14.55 15.42 14.31 15.21 3,017,592 +0.78(+5.41%)
Jun 01, 2018 14.03 14.45 13.53 14.43 1,809,790 +0.40(+2.85%)
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%)
Mar 01, 2018 3.170 3.390 3.000 3.390 1,224,564 +0.23(+7.28%)
Feb 28, 2018 3.310 3.327 3.050 3.160 1,198,627 -0.08(-2.47%)
Feb 27, 2018 3.290 3.300 3.100 3.240 1,927,879 +0.14(+4.52%)
Feb 26, 2018 3.040 3.200 3.020 3.100 2,031,341 +0.24(+8.39%)
Feb 23, 2018 3.150 3.240 2.780 2.860 2,665,545 -0.24(-7.74%)
Feb 22, 2018 3.100 2,314,810 +0.11(+3.68%)
Feb 21, 2018 2.750 3.140 2.650 2.990 3,088,963 +0.27(+9.93%)
Feb 20, 2018 2.460 2.750 2.460 2.720 1,615,972 +0.29(+11.93%)
Feb 16, 2018 2.430 2.430 2.430 0 +0.02(+0.83%)
Feb 15, 2018 2.500 2.590 2.320 2.410 1,013,958 -0.09(-3.60%)
Feb 14, 2018 2.580 2.630 2.370 2.500 1,893,805 +0.07(+2.88%)
Feb 13, 2018 2.340 2.470 2.250 2.430 859,137 +0.02(+0.83%)
Feb 12, 2018 2.480 2.550 2.290 2.410 1,649,330 +0.06(+2.55%)
Feb 09, 2018 2.150 2.570 2.140 2.350 6,296,464 -0.57(-19.52%)
Feb 08, 2018 2.560 2.920 2.450 2.920 386,973 +0.30(+11.45%)
Feb 07, 2018 2.880 2.880 2.580 2.620 149,404 -0.07(-2.60%)
Feb 06, 2018 2.550 2.690 2.420 2.690 351,494 +0.04(+1.51%)
Feb 05, 2018 2.650 2.690 2.630 2.650 93,951 -0.02(-0.75%)
Feb 02, 2018 2.680 2.749 2.630 2.670 100,042 -0.05(-1.84%)
Feb 01, 2018 2.790 2.820 2.700 2.720 131,960 -0.06(-2.16%)
Jan 31, 2018 2.800 2.940 2.740 2.780 213,020 +0.04(+1.46%)
Jan 30, 2018 2.850 2.894 2.710 2.740 221,120 -0.14(-4.86%)
Jan 29, 2018 2.980 2.980 2.850 2.880 215,080 -0.08(-2.70%)
Jan 26, 2018 2.930 3.000 2.890 2.960 123,098 +0.08(+2.78%)
Jan 25, 2018 3.010 3.030 2.880 2.880 168,577 -0.15(-4.95%)
Jan 24, 2018 3.070 3.150 2.950 3.030 198,615 -0.04(-1.30%)
Jan 23, 2018 3.010 3.178 2.880 3.070 563,113 +0.10(+3.37%)
Jan 22, 2018 2.950 3.110 2.840 2.970 831,604 +0.06(+2.06%)
Jan 19, 2018 2.920 3.020 2.830 2.910 826,706 +0.03(+1.04%)
Jan 18, 2018 2.930 2.930 2.800 2.880 930,096 -0.04(-1.38%)
Jan 17, 2018 2.800 3.000 2.700 2.920 896,312 +0.11(+3.92%)
Jan 16, 2018 3.000 3.000 2.760 2.810 1,100,163 -0.43(-13.27%)
Jan 12, 2018 3.240 3.240 3.240 0 -0.11(-3.28%)
Jan 11, 2018 3.450 3.450 3.200 3.350 917,777 -0.08(-2.33%)
Jan 10, 2018 3.430 5,236,554 +0.57(+19.93%)
Jan 09, 2018 3.050 3.400 2.745 2.860 2,241,873 -0.25(-8.04%)
Jan 08, 2018 2.610 3.130 2.540 3.110 1,343,070 +0.59(+23.41%)
Jan 05, 2018 2.540 2.590 2.480 2.520 149,865 +0.02(+0.80%)
Jan 04, 2018 2.580 2.580 2.390 2.500 227,064 +0.02(+0.81%)
Jan 03, 2018 2.540 2.590 2.470 2.480 147,375 -0.06(-2.36%)
Jan 02, 2018 2.350 2.540 2.348 2.540 159,929 +0.18(+7.63%)
Dec 29, 2017 2.360 2.360 2.360 0 -0.04(-1.67%)
Dec 28, 2017 2.390 2.550 2.380 2.400 219,946 -0.02(-0.83%)
Dec 27, 2017 2.410 2.465 2.380 2.420 285,306 -0.05(-2.02%)
Dec 26, 2017 2.550 2.630 2.370 2.470 315,139 -0.02(-0.80%)
Dec 22, 2017 2.500 2.580 2.460 2.490 172,102 -0.03(-1.19%)
Dec 21, 2017 2.550 2.591 2.502 2.520 113,415 -0.06(-2.33%)
Dec 20, 2017 2.640 2.680 2.480 2.580 239,529 -0.03(-1.15%)
Dec 19, 2017 2.640 2.710 2.540 2.610 252,358 -0.03(-1.14%)
Dec 18, 2017 2.570 2.675 2.530 2.640 228,147 +0.08(+3.13%)
Dec 15, 2017 2.460 2.600 2.350 2.560 286,277 +0.10(+4.07%)
Dec 14, 2017 2.700 2.740 2.450 2.460 576,377 -0.02(-0.81%)
Dec 13, 2017 2.500 2.600 2.480 2.480 80,554 -0.03(-1.20%)
Dec 12, 2017 2.480 2.700 2.480 2.510 368,091 +0.03(+1.21%)
Dec 11, 2017 2.450 2.520 2.380 2.480 142,743 +0.08(+3.33%)
Dec 08, 2017 2.350 2.540 2.340 2.400 144,815 +0.00(+0.00%)
Dec 07, 2017 2.500 2.509 2.340 2.400 287,905 -0.10(-4.00%)
Dec 06, 2017 2.560 2.579 2.500 2.500 258,294 -0.08(-3.10%)
Dec 05, 2017 2.590 2.620 2.530 2.580 95,242 +0.04(+1.57%)
Dec 04, 2017 2.600 2.609 2.600 2.540 117,702 -0.05(-1.93%)
Dec 01, 2017 2.700 2.789 2.570 2.590 168,239 -0.08(-3.00%)
Nov 30, 2017 2.630 2.720 2.590 2.670 117,982 +0.09(+3.49%)
Nov 29, 2017 2.650 2.699 2.570 2.580 117,939 -0.03(-1.15%)
Nov 28, 2017 2.690 2.703 2.520 2.610 266,850 -0.06(-2.25%)
Nov 27, 2017 2.680 2.740 2.640 2.670 160,891 -0.04(-1.48%)
Nov 24, 2017 2.650 2.740 2.610 2.710 55,648 +0.05(+1.88%)
Nov 22, 2017 2.800 2.805 2.651 2.660 140,094 -0.17(-6.01%)
Nov 21, 2017 2.840 2.910 2.760 2.830 248,702 +0.04(+1.43%)
Nov 20, 2017 2.930 3.000 2.660 2.790 660,891 -0.14(-4.78%)
Nov 17, 2017 2.770 2.950 2.730 2.930 470,070 +0.22(+8.12%)
Nov 16, 2017 2.500 2.750 2.500 2.710 358,213 +0.17(+6.69%)
Nov 15, 2017 2.520 2.740 2.450 2.540 313,636 +0.03(+1.20%)
Nov 14, 2017 2.970 3.110 2.500 2.510 1,133,299 -0.46(-15.49%)
Nov 13, 2017 2.750 2.990 2.650 2.970 811,131 +0.23(+8.39%)
Nov 10, 2017 2.570 2.750 2.541 2.740 695,825 +0.16(+6.20%)
Nov 09, 2017 2.430 2.750 2.430 2.580 634,854 +0.06(+2.38%)
Nov 08, 2017 2.340 2.720 2.340 2.520 1,547,240 +0.20(+8.62%)
Nov 07, 2017 2.300 2.340 2.200 2.320 347,648 +0.03(+1.31%)
Nov 06, 2017 2.250 2.379 2.210 2.290 309,666 +0.05(+2.23%)
Nov 03, 2017 2.390 2.390 2.150 2.240 727,161 -0.11(-4.68%)
Nov 02, 2017 2.580 2.605 2.350 2.350 531,367 -0.20(-7.84%)
Nov 01, 2017 2.470 2.620 2.430 2.550 333,106 +0.08(+3.24%)
Oct 31, 2017 2.500 2.530 2.410 2.470 420,907 -0.07(-2.76%)
Oct 30, 2017 2.470 2.600 2.417 2.540 519,946 -0.01(-0.39%)
Oct 27, 2017 2.800 2.940 2.550 2.550 1,258,911 -0.17(-6.25%)
Oct 26, 2017 2.690 2.750 2.550 2.720 708,030 +0.08(+3.03%)
Oct 25, 2017 2.770 2.770 2.550 2.640 786,688 -0.03(-1.12%)
Oct 24, 2017 2.950 3.080 2.630 2.670 3,229,116 -0.14(-4.98%)
Oct 23, 2017 2.560 2.860 2.540 2.810 2,284,282 +0.28(+11.07%)
Oct 20, 2017 2.400 2.660 2.270 2.530 1,392,613 +0.13(+5.42%)
Oct 19, 2017 2.560 2.640 2.380 2.400 967,542 -0.15(-5.88%)
Oct 18, 2017 2.730 2.830 2.450 2.550 2,972,734 +0.07(+2.82%)
Oct 17, 2017 2.550 2.660 2.330 2.480 1,108,848 -0.08(-3.13%)
Oct 16, 2017 2.970 2.970 2.500 2.560 1,386,517 -0.43(-14.38%)
Oct 13, 2017 3.400 3.450 2.860 2.990 3,096,449 -1.69(-36.11%)
Oct 12, 2017 5.700 5.700 4.420 4.680 597,128 -1.02(-17.89%)
Oct 11, 2017 5.250 5.860 5.250 5.700 237,765 +0.40(+7.45%)
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.