Free Trial

Tandem Diabetes Care (TNDM) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free TNDM Stock Alerts
$52.90
+1.17 (+2.26%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Tandem Diabetes Care Stock Price Performance

5 Day
Performance
+2.26%
1 Month
Performance
+42.78%
3 Month
Performance
+98.65%
6 Month
Performance
+166.90%
Year-To-Date
Performance
+78.84%
1 Year
Performance
+99.10%
Receive TNDM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tandem Diabetes Care and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

TNDM Stock Chart for Wednesday, May, 29, 2024

TNDM Chart by TradingView

Tandem Diabetes Care Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$51.73$52.90
+2.26%		$53.08$51.601.13 million shs$3.42 billion
05/27/2024$51.73$51.73$51.86$49.301.04 million shs$3.34 billion
05/24/2024$49.68$51.73
+4.13%		$51.86$49.301.01 million shs$3.34 billion
05/23/2024$51.39$49.68
-3.33%		$51.70$48.981.53 million shs$3.21 billion
05/22/2024$49.32$51.39
+4.20%		$52.33$50.272.05 million shs$3.19 billion
05/21/2024$47.23$49.32
+4.43%		$52.51$48.524.90 million shs$3.19 billion
05/20/2024$47.30$47.23
-0.15%		$48.39$47.081.23 million shs$3.05 billion
05/17/2024$46.93$47.30
+0.79%		$47.69$45.761.12 million shs$3.06 billion
05/16/2024$47.37$46.93
-0.93%		$47.88$46.081.42 million shs$3.03 billion
05/15/2024$44.07$47.37
+7.49%		$47.44$44.231.44 million shs$3.06 billion
05/14/2024$43.93$44.07
+0.32%		$44.67$43.061.01 million shs$2.85 billion
05/13/2024$44.36$43.93
-0.97%		$45.15$43.891.10 million shs$2.84 billion
05/10/2024$44.05$44.36
+0.70%		$46.56$44.251.91 million shs$2.87 billion
05/09/2024$42.15$44.05
+4.51%		$44.38$42.391.29 million shs$2.85 billion
05/08/2024$44.00$42.15
-4.20%		$44.11$41.801.77 million shs$2.72 billion
05/07/2024$43.50$44.00
+1.15%		$44.98$43.191.36 million shs$2.84 billion
05/06/2024$44.72$43.50
-2.73%		$45.46$42.641.50 million shs$2.81 billion
05/03/2024$36.56$44.72
+22.32%		$47.00$42.465.99 million shs$2.89 billion
05/02/2024$36.20$36.56
+0.99%		$37.57$34.432.47 million shs$2.36 billion
05/01/2024$36.69$36.20
-1.34%		$37.67$35.971.62 million shs$2.34 billion
04/30/2024$37.05$36.69
-0.97%		$38.16$36.311.46 million shs$2.37 billion
04/29/2024$35.24$37.05
+5.14%		$38.00$36.761.51 million shs$2.39 billion
04/26/2024$35.56$35.24
-0.90%		$35.82$34.77783,779 shs$2.28 billion
04/25/2024$35.12$35.56
+1.25%		$36.27$34.911.57 million shs$2.30 billion
04/24/2024$34.97$35.12
+0.43%		$35.56$34.36997,284 shs$2.27 billion
04/23/2024$31.73$34.97
+10.21%		$35.01$32.512.43 million shs$2.26 billion
04/22/2024$30.43$31.73
+4.27%		$31.92$30.121.23 million shs$2.05 billion
04/19/2024$30.93$30.43
-1.62%		$31.39$30.28985,656 shs$1.96 billion
04/18/2024$31.75$30.93
-2.58%		$32.14$30.571.10 million shs$2.00 billion
04/17/2024$32.96$31.75
-3.67%		$33.07$31.311.05 million shs$2.05 billion
04/16/2024$31.86$32.96
+3.45%		$33.30$31.341.63 million shs$2.13 billion
04/15/2024$33.50$31.86
-4.90%		$33.75$31.451.06 million shs$2.06 billion
04/12/2024$33.87$33.50
-1.09%		$34.43$32.611.03 million shs$2.16 billion
04/11/2024$34.57$33.87
-2.02%		$35.17$33.35622,857 shs$2.22 billion
04/10/2024$34.89$34.57
-0.92%		$34.63$32.901.29 million shs$2.27 billion
04/09/2024$33.55$34.89
+3.99%		$35.23$33.58922,740 shs$2.29 billion
04/08/2024$33.66$33.55
-0.33%		$34.26$33.43924,594 shs$2.20 billion
04/05/2024$33.17$33.66
+1.48%		$34.16$32.75812,325 shs$2.21 billion
04/04/2024$34.26$33.17
-3.18%		$34.73$33.061.55 million shs$2.18 billion
04/03/2024$33.50$34.26
+2.27%		$34.92$33.121.25 million shs$2.25 billion
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/02/2024$33.85$33.50
-1.03%		$34.31$32.571.78 million shs$2.20 billion
04/01/2024$35.41$33.85
-4.41%		$35.39$33.011.18 million shs$2.22 billion
03/29/2024$35.41$35.41$36.09$35.061.81 million shs$2.32 billion
03/28/2024$35.30$35.41
+0.31%		$36.09$35.061.81 million shs$2.32 billion
03/27/2024$33.69$35.30
+4.78%		$35.52$33.092.20 million shs$2.32 billion
03/26/2024$30.10$33.69
+11.93%		$33.81$31.292.67 million shs$2.21 billion
03/25/2024$30.26$30.10
-0.53%		$31.24$29.901.29 million shs$1.98 billion
03/22/2024$31.86$30.26
-5.02%		$31.85$30.01943,623 shs$1.99 billion
03/21/2024$32.46$31.86
-1.85%		$33.75$31.821.76 million shs$2.09 billion
03/20/2024$30.80$32.46
+5.39%		$32.89$30.912.48 million shs$2.13 billion
03/19/2024$31.12$30.80
-1.03%		$30.98$29.542.01 million shs$2.02 billion
03/18/2024$28.62$31.12
+8.74%		$31.19$28.641.82 million shs$2.04 billion
03/15/2024$28.00$28.62
+2.21%		$28.70$27.841.24 million shs$1.88 billion
03/14/2024$28.63$28.00
-2.20%		$28.71$27.431.50 million shs$1.84 billion
03/13/2024$29.91$28.63
-4.28%		$30.41$28.411.18 million shs$1.88 billion
03/12/2024$29.54$29.91
+1.25%		$30.10$28.891.28 million shs$1.96 billion
03/11/2024$30.70$29.54
-3.78%		$30.82$29.392.50 million shs$1.94 billion
03/08/2024$29.67$30.70
+3.47%		$31.01$28.953.07 million shs$2.01 billion
03/07/2024$27.07$29.67
+9.60%		$30.31$27.143.92 million shs$1.95 billion
03/06/2024$27.11$27.07
-0.13%		$27.71$25.786.68 million shs$1.78 billion
03/05/2024$31.14$27.11
-12.96%		$29.86$26.916.49 million shs$1.78 billion
03/04/2024$27.58$31.14
+12.91%		$31.63$27.251.99 million shs$2.04 billion
03/01/2024$26.63$27.58
+3.57%		$27.85$26.28937,122 shs$1.81 billion
02/29/2024$26.58$26.63
+0.19%		$27.45$26.521.50 million shs$1.75 billion
02/28/2024$27.34$26.58
-2.78%		$27.12$26.011.91 million shs$1.74 billion

Related Companies:
This page (NASDAQ:TNDM) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Top 5 AI Stocks to Buy for 2024
Market Moving Trends