Free Trial

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

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free TNDM Stock Alerts
$47.30
+0.37 (+0.79%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Tandem Diabetes Care Stock Price Performance

5 Day
Performance
+7.67%
1 Month
Performance
+52.93%
3 Month
Performance
+93.69%
6 Month
Performance
+165.88%
Year-To-Date
Performance
+59.91%
1 Year
Performance
+59.69%
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 Weiss Ratings
[URGENT] DO NOT Touch These AI Stocks!
Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?
Click here for our #1 AI Stock for 2024 and Beyond

TNDM Stock Chart for Saturday, May, 18, 2024

TNDM Chart by TradingView

Tandem Diabetes Care Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
02/27/2024$28.86$27.34
-5.27%		$29.55$27.081.63 million shs$1.79 billion
02/26/2024$29.13$28.86
-0.93%		$31.07$28.504.23 million shs$1.89 billion
02/23/2024$25.00$29.13
+16.52%		$29.29$24.844.14 million shs$1.90 billion
02/22/2024$22.55$25.00
+10.86%		$26.98$24.423.56 million shs$1.63 billion
02/21/2024$23.56$22.55
-4.29%		$23.34$22.032.51 million shs$1.47 billion
02/20/2024$24.42$23.56
-3.52%		$24.35$23.081.55 million shs$1.54 billion
02/19/2024$24.42$24.42$24.78$23.391.30 million shs$1.59 billion

Related Companies:
This page (NASDAQ:TNDM) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press