Tandem Diabetes Care Inc (TNDM) Historical Stock Data
35.87 ↑0.57 (1.61%)
As of March 28, 2024, 2:51pm EST.
Historical Data
In the past 30 trading days, TNDM is up 1.05% a day on average. There have been 15 days where Tandem Diabetes Care Inc closed green and 15 days where TNDM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 34.08 | 35.30 | ↑$1.22 (3.58%) | 33.09 | 35.52 | 2.20M |
2024-03-26 | 31.96 | 33.69 | ↑$1.73 (5.41%) | 31.28 | 33.81 | 2.67M |
2024-03-25 | 30.62 | 30.10 | ↓$0.52 (-1.70%) | 29.90 | 31.24 | 1.29M |
2024-03-22 | 31.63 | 30.26 | ↓$1.37 (-4.33%) | 30.01 | 31.85 | 0.94M |
2024-03-21 | 32.51 | 31.86 | ↓$0.65 (-2.00%) | 31.82 | 33.75 | 1.76M |
2024-03-20 | 31.29 | 32.46 | ↑$1.17 (3.74%) | 30.91 | 32.89 | 2.48M |
2024-03-19 | 30.59 | 30.80 | ↑$0.21 (0.69%) | 29.54 | 30.98 | 2.01M |
2024-03-18 | 28.82 | 31.12 | ↑$2.30 (7.98%) | 28.64 | 31.19 | 1.82M |
2024-03-15 | 28.42 | 28.62 | ↑$0.20 (0.70%) | 27.84 | 28.70 | 1.24M |
2024-03-14 | 28.37 | 28.00 | ↓$0.37 (-1.30%) | 27.43 | 28.71 | 1.51M |
2024-03-13 | 29.97 | 28.63 | ↓$1.34 (-4.47%) | 28.41 | 30.41 | 1.23M |
2024-03-12 | 29.28 | 29.91 | ↑$0.63 (2.15%) | 28.89 | 30.10 | 1.28M |
2024-03-11 | 30.64 | 29.54 | ↓$1.10 (-3.59%) | 29.39 | 30.82 | 2.50M |
2024-03-08 | 30.17 | 30.70 | ↑$0.53 (1.76%) | 28.95 | 31.01 | 3.07M |
2024-03-07 | 27.25 | 29.67 | ↑$2.42 (8.88%) | 27.14 | 30.31 | 3.92M |
2024-03-06 | 27.00 | 27.06 | ↑$0.06 (0.22%) | 25.78 | 27.71 | 6.26M |
2024-03-05 | 28.41 | 27.11 | ↓$1.31 (-4.59%) | 26.91 | 29.89 | 6.49M |
2024-03-04 | 27.86 | 31.14 | ↑$3.28 (11.77%) | 27.25 | 31.63 | 1.99M |
2024-03-01 | 26.58 | 27.58 | ↑$1.00 (3.76%) | 26.28 | 27.85 | 0.94M |
2024-02-29 | 26.91 | 26.63 | ↓$0.28 (-1.04%) | 26.52 | 27.45 | 1.50M |
2024-02-28 | 26.98 | 26.58 | ↓$0.40 (-1.48%) | 26.01 | 27.12 | 1.91M |
2024-02-27 | 29.16 | 27.34 | ↓$1.82 (-6.24%) | 27.08 | 29.55 | 1.63M |
2024-02-26 | 28.98 | 28.86 | ↓$0.12 (-0.41%) | 28.49 | 31.07 | 4.23M |
2024-02-23 | 24.93 | 29.13 | ↑$4.20 (16.85%) | 24.84 | 29.29 | 4.14M |
2024-02-22 | 24.50 | 25.00 | ↑$0.50 (2.04%) | 24.42 | 26.98 | 3.56M |
2024-02-21 | 23.14 | 22.55 | ↓$0.59 (-2.53%) | 22.03 | 23.34 | 2.51M |
2024-02-20 | 24.02 | 23.56 | ↓$0.46 (-1.92%) | 23.08 | 24.36 | 1.55M |
2024-02-16 | 23.98 | 24.42 | ↑$0.44 (1.83%) | 23.39 | 24.78 | 1.30M |
2024-02-15 | 25.12 | 24.29 | ↓$0.83 (-3.30%) | 24.28 | 25.77 | 1.81M |
2024-02-14 | 24.82 | 24.55 | ↓$0.27 (-1.09%) | 24.24 | 25.00 | 1.09M |
Create an account or log in to view more rows.
$TNDM will be green by open
$TNDM tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$TNDM pressure
$TNDM I hate this company.
$TNDM wtf is that dump
$TNDM when is the casino going to reopen. I want some money
$TNDM I love you!
$TNDM Holding Pattern
$TNDM not yet time to short
$TNDM this sell-off is meh.