Tandem Diabetes Care, Inc. (FRA:TD5A)
Germany
· Delayed Price · Currency is EUR 17.64
+0.65 (3.83%)
At close: Dec 5, 2025
Tandem Diabetes Care Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 3.83% | - |
| Dec 4, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.46% | - |
| Dec 3, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -4.48% | - |
| Dec 2, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.31% | - |
| Dec 1, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -1.61% | - |
| Nov 28, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.14% | - |
| Nov 27, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -5.36% | - |
| Nov 26, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.92% | - |
| Nov 25, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1.14% | - |
| Nov 24, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 9.26% | - |
| Nov 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.64% | - |
| Nov 20, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.12% | - |
| Nov 19, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 3.35% | - |
| Nov 18, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -4.07% | - |
| Nov 17, 2025 | 16.16 | 16.33 | 16.16 | 16.33 | 16.33 | 9.23% | 250 |
| Nov 14, 2025 | 14.94 | 14.95 | 14.94 | 14.95 | 14.95 | -3.49% | 36 |
| Nov 13, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -2.09% | - |
| Nov 12, 2025 | 15.02 | 15.82 | 15.02 | 15.82 | 15.82 | 12.52% | 250 |
| Nov 11, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.02% | - |
| Nov 10, 2025 | 14.26 | 14.26 | 14.21 | 14.21 | 14.21 | 4.41% | 800 |
| Nov 7, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 7.55% | - |
| Nov 6, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -3.80% | - |
| Nov 5, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 6.74% | - |
| Nov 4, 2025 | 12.34 | 12.34 | 12.32 | 12.32 | 12.32 | 2.24% | 65 |
| Nov 3, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -3.87% | - |
| Oct 31, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -3.28% | - |
| Oct 30, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.82% | - |
| Oct 29, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 1.18% | - |
| Oct 28, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.82% | - |
| Oct 27, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 2.11% | - |
| Oct 24, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.95% | - |
| Oct 23, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.77% | - |
| Oct 22, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.79% | - |
| Oct 21, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 5.28% | - |
| Oct 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.26% | - |
| Oct 17, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 3.70% | - |
| Oct 16, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 2.11% | - |
| Oct 15, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3.62% | - |
| Oct 14, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.92% | - |
| Oct 13, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -6.63% | - |
| Oct 10, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -2.02% | - |
| Oct 9, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 5.48% | - |
| Oct 8, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -2.59% | - |
| Oct 7, 2025 | 12.73 | 12.75 | 12.73 | 12.75 | 12.75 | 1.92% | 100 |
| Oct 6, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 12.40% | - |
| Oct 3, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 6.00% | - |
| Oct 2, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.50% | - |
| Oct 1, 2025 | 10.23 | 10.34 | 10.23 | 10.34 | 10.34 | 3.69% | 5 |
| Sep 30, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.95% | - |
| Sep 29, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 0.15% | 150 |
| Sep 26, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -5.00% | - |
| Sep 25, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.60% | - |
| Sep 24, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -3.59% | - |
| Sep 23, 2025 | 10.99 | 11.16 | 10.99 | 11.16 | 11.16 | 4.99% | 2,750 |
| Sep 22, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -4.88% | - |
| Sep 19, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 8.82% | - |
| Sep 18, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -1.39% | - |
| Sep 17, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 2.16% | - |
| Sep 16, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.92% | - |
| Sep 15, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -4.06% | - |
| Sep 12, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 2.85% | - |
| Sep 11, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -1.08% | - |
| Sep 10, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.00% | - |
| Sep 9, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -2.45% | - |
| Sep 8, 2025 | 10.66 | 10.81 | 10.66 | 10.81 | 10.81 | 2.47% | 100 |
| Sep 5, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.24% | - |
| Sep 4, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -3.40% | - |
| Sep 3, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 2.49% | - |
| Sep 2, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.14% | - |
| Sep 1, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 6.10% | - |
| Aug 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.40% | - |
| Aug 28, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.05% | - |
| Aug 27, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 1.31% | - |
| Aug 26, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 2.13% | - |
| Aug 25, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 6.88% | - |
| Aug 22, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 3.98% | - |
| Aug 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.52% | - |
| Aug 20, 2025 | 9.29 | 9.30 | 9.15 | 9.15 | 9.15 | -0.80% | 324 |
| Aug 19, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.52% | - |
| Aug 18, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.84% | - |
| Aug 15, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -8.38% | - |
| Aug 14, 2025 | 9.73 | 9.93 | 9.73 | 9.93 | 9.93 | 5.28% | 250 |
| Aug 13, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.36% | - |
| Aug 12, 2025 | 8.83 | 9.47 | 8.83 | 9.47 | 9.47 | 7.74% | 25 |
| Aug 11, 2025 | 9.61 | 9.61 | 8.79 | 8.79 | 8.79 | -10.62% | 100 |
| Aug 8, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 5.90% | 900 |
| Aug 7, 2025 | 10.21 | 10.21 | 9.28 | 9.28 | 9.28 | -28.67% | 900 |
| Aug 6, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.88% | - |
| Aug 5, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.30% | - |
| Aug 4, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -2.15% | - |
| Aug 1, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -6.70% | - |
| Jul 31, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.94% | - |
| Jul 30, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.07% | - |
| Jul 29, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 7.72% | - |
| Jul 28, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 3.06% | - |
| Jul 25, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -5.26% | - |
| Jul 24, 2025 | 13.60 | 13.79 | 13.60 | 13.79 | 13.79 | 6.28% | 300 |
| Jul 23, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 4.43% | - |
| Jul 22, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -2.89% | - |
| Jul 21, 2025 | 12.63 | 12.80 | 12.63 | 12.80 | 12.80 | -2.66% | 1,104 |