Skip to main content
Tandem Diabetes Care, Inc. (TNDM)
NASDAQ: TNDM · Real-Time Price · USD
20.92
+0.21 (1.01%)
At close: Dec 5, 2025, 4:00 PM EST
21.31
+0.39 (1.86%)
After-hours: Dec 5, 2025, 7:38 PM EST

Tandem Diabetes Care Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.7421.3620.5120.9220.921.01%1,396,882
Dec 4, 202519.7820.7719.7020.7120.713.91%1,107,644
Dec 3, 202519.6220.6219.4719.9319.931.58%1,856,869
Dec 2, 202520.7321.0719.4819.6219.62-4.34%2,255,303
Dec 1, 202519.9820.5319.3320.5120.51-2.38%2,126,318
Nov 28, 202520.8221.1720.2421.0121.011.35%942,513
Nov 26, 202521.7421.8220.6120.7320.73-5.08%1,874,501
Nov 25, 202521.5022.1321.2621.8421.841.72%2,352,592
Nov 24, 202521.1621.7720.9121.4721.470.89%3,387,132
Nov 21, 202519.4821.4819.3521.2821.289.13%3,265,153
Nov 20, 202518.9720.1318.9119.5019.504.06%3,413,724
Nov 19, 202518.7119.0718.5718.7418.740.16%1,990,821
Nov 18, 202518.1419.2317.8618.7118.712.02%5,422,821
Nov 17, 202518.6119.2818.1118.3418.34-1.45%1,996,358
Nov 14, 202517.0118.7016.9518.6118.616.16%2,460,427
Nov 13, 202517.9718.1717.4117.5317.53-2.93%2,090,371
Nov 12, 202517.3918.6417.2018.0618.063.08%2,635,069
Nov 11, 202516.5218.4016.3917.5217.527.03%3,513,489
Nov 10, 202516.5116.6915.5016.3716.370.68%3,312,586
Nov 7, 202516.0016.7115.2016.2616.2621.98%6,035,292
Nov 6, 202514.6114.8213.2413.3313.33-9.13%2,814,966
Nov 5, 202515.2015.3014.4514.6714.67-3.55%1,570,892
Nov 4, 202514.2315.3614.1415.2115.215.92%2,472,862
Nov 3, 202514.1714.4213.6914.3614.362.57%1,860,795
Oct 31, 202514.2114.2913.6614.0014.00-4.04%1,733,126
Oct 30, 202515.0515.4314.5114.5914.59-3.70%1,800,800
Oct 29, 202515.1215.4114.8415.1515.150.33%1,359,103
Oct 28, 202514.9515.5114.7215.1015.101.07%1,469,464
Oct 27, 202515.0015.2014.8114.9414.94-0.07%1,093,055
Oct 24, 202514.8315.3614.8014.9514.951.98%1,343,473
Oct 23, 202514.9615.0714.6314.6614.66-2.01%1,095,985
Oct 22, 202515.2815.7014.8414.9614.96-2.79%1,257,572
Oct 21, 202515.2515.9215.1215.3915.39-0.97%1,828,755
Oct 20, 202515.0215.7814.9215.5415.545.07%1,693,842
Oct 17, 202515.0215.5814.5314.7914.79-3.27%1,258,998
Oct 16, 202514.9315.5314.8015.2915.293.66%1,968,901
Oct 15, 202514.5215.3314.4514.7514.752.57%2,370,447
Oct 14, 202513.6914.4613.5014.3814.383.68%3,101,183
Oct 13, 202514.1114.3513.8013.8713.87-0.93%1,227,152
Oct 10, 202514.8114.8113.4914.0014.00-5.53%1,755,437
Oct 9, 202515.3415.5714.7814.8214.82-3.39%2,179,414
Oct 8, 202514.5215.3414.5215.3415.345.65%2,202,692
Oct 7, 202515.1415.2314.4914.5214.52-3.26%1,879,257
Oct 6, 202514.9015.1814.6015.0115.012.04%2,136,363
Oct 3, 202513.2114.8513.1814.7114.7112.20%2,237,674
Oct 2, 202512.4613.2012.3813.1113.115.64%2,429,756
Oct 1, 202512.1812.6412.0712.4112.412.22%1,685,467
Sep 30, 202511.7512.1911.4612.1412.142.97%1,561,217
Sep 29, 202512.0812.0811.6811.7911.79-1.75%1,421,668
Sep 26, 202512.0012.1611.7812.0012.000.33%1,242,642
Sep 25, 202512.4212.5511.8611.9611.96-5.38%1,960,807
Sep 24, 202512.8513.1012.5512.6412.64-1.02%1,078,066
Sep 23, 202513.2413.3012.7512.7712.77-2.22%1,539,921
Sep 22, 202512.3713.1812.2213.0613.063.90%1,805,125
Sep 19, 202513.3213.5212.5512.5712.57-5.06%2,534,517
Sep 18, 202512.4113.4412.2813.2413.248.70%3,230,760
Sep 17, 202512.4712.6412.0112.1812.18-2.01%2,395,032
Sep 16, 202512.1512.6912.0712.4312.432.81%1,851,392
Sep 15, 202512.4812.6212.0512.0912.09-1.47%1,401,061
Sep 12, 202512.7912.8912.0912.2712.27-4.07%2,114,667
Sep 11, 202512.4213.1812.4012.7912.793.40%1,915,186
Sep 10, 202512.4512.6312.1012.3712.37-1.51%1,870,523
Sep 9, 202512.5012.7512.3612.5612.560.48%1,290,220
Sep 8, 202512.5912.6712.2012.5012.50-0.64%1,382,547
Sep 5, 202512.4512.8412.3412.5812.581.53%1,612,194
Sep 4, 202512.4012.5011.8812.3912.390.32%1,362,508
Sep 3, 202512.7713.1012.1612.3512.35-3.36%1,825,615
Sep 2, 202512.5313.0012.3812.7812.782.16%1,926,269
Aug 29, 202511.8312.5311.8312.5112.516.11%1,441,807
Aug 28, 202512.2412.2811.7011.7911.79-3.76%2,436,278
Aug 27, 202512.2412.7412.1912.2512.250.08%1,782,923
Aug 26, 202512.2012.3111.9912.2412.241.07%1,613,238
Aug 25, 202511.8012.2011.6612.1112.111.51%2,390,460
Aug 22, 202511.1812.0811.1611.9311.937.96%2,189,029
Aug 21, 202510.5611.1710.4411.0511.053.46%1,737,685
Aug 20, 202510.8010.9410.2510.6810.68-1.93%2,736,767
Aug 19, 202510.9811.1010.7410.8910.890.46%1,458,150
Aug 18, 202510.7611.3010.7510.8410.840.18%2,340,700
Aug 15, 202510.7211.1710.7010.8210.821.50%2,127,043
Aug 14, 202511.1711.2610.6410.6610.66-4.22%2,059,504
Aug 13, 202511.1511.8211.0111.1311.130.23%3,029,948
Aug 12, 202511.0711.2310.6511.1111.119.79%3,657,603
Aug 11, 202511.1111.1310.0010.1210.12-9.93%3,142,466
Aug 8, 202511.6512.4710.7711.2311.23-2.52%4,458,148
Aug 7, 202510.5011.569.9811.5211.52-19.94%11,847,415
Aug 6, 202514.9115.1413.9414.3914.39-5.02%3,401,047
Aug 5, 202515.5415.5414.9215.1515.15-1.75%1,515,765
Aug 4, 202515.4015.6314.6715.4215.420.13%1,966,204
Aug 1, 202515.4815.6615.0515.4015.40-1.16%1,386,256
Jul 31, 202516.3016.3015.5215.5815.58-6.54%1,808,875
Jul 30, 202516.7217.0216.3416.6716.67-0.12%1,433,279
Jul 29, 202516.8617.1916.3216.6916.69-0.89%1,847,234
Jul 28, 202515.9516.9115.9016.8416.845.98%2,240,350
Jul 25, 202515.5115.9015.2115.8915.892.91%1,323,908
Jul 24, 202516.1416.3515.4315.4415.44-4.40%1,456,921
Jul 23, 202515.4516.1715.3316.1516.155.49%1,731,597
Jul 22, 202514.7615.6014.7615.3115.314.65%1,517,364
Jul 21, 202514.7814.9814.3114.6314.63-0.95%1,411,996
Jul 18, 202515.5315.6814.6614.7714.77-3.84%1,684,848
Jul 17, 202515.8416.3115.2515.3615.36-2.48%1,755,952