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

Tandem Diabetes Care (NQ: TNDM )

35.24 -0.32 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.