TNDM

Tandem Diabetes Care, Inc. Historical Stock Prices

$12.62
*  
0.18
1.45%
Get TNDM Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading TNDM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2014 TO 25-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.41  12.70  12.23  12.62 125,791
03/25/2015 12.96 12.96 12.21 12.44 128,189
03/24/2015 13.01 13.27 12.86 12.91 101,570
03/23/2015 13.27 13.35 12.84 13.07 74,538
03/20/2015 13.55 13.762 13.18 13.34 153,049
03/19/2015 13.66 13.99 13.29 13.51 95,092
03/18/2015 13.1 13.99 13.1 13.89 96,448
03/17/2015 13.5 13.65 13.37 13.56 99,295
03/16/2015 13.47 13.65 13.39 13.49 146,648
03/13/2015 13.52 13.7 12.96 13.47 114,409
03/12/2015 13.31 13.61 13.0401 13.58 278,492
03/11/2015 13.3 13.41 12.89 13.26 158,711
03/10/2015 13.54 13.54 12.94 13.31 211,075
03/09/2015 13.21 13.68 13.01 13.64 232,596
03/06/2015 13.36 13.5 12.86 13.21 466,320
03/05/2015 12.63 13.54 12.42 13.43 398,128
03/04/2015 12.39 12.75 12.21 12.65 292,552
03/03/2015 12.34 12.46 11.8385 12.41 196,821
03/02/2015 11.68 12.39 11.5901 12.35 526,209
02/27/2015 11.92 12.12 11.5 11.7 2,169,258
02/26/2015 12.7 12.73 11.8 12.24 294,806
02/25/2015 12.8 13.21 12.3795 12.82 157,038
02/24/2015 13.28 13.56 13 13.1 57,997
02/23/2015 13.58 13.67 13.04 13.23 75,391
02/20/2015 13.56 13.71 13.42 13.54 55,302
02/19/2015 13.32 13.7 13.32 13.52 40,815
02/18/2015 13.46 13.58 13.15 13.35 63,123
02/17/2015 13.24 13.55 13.16 13.52 76,119
02/13/2015 12.94 13.27 12.85 13.16 53,204
02/12/2015 12.99 13.12 12.83 12.91 41,684
02/11/2015 13 13.2 12.84 12.92 77,664
02/10/2015 13.17 13.42 12.87 12.99 91,040
02/09/2015 13.19 13.41 13.04 13.08 47,622
02/06/2015 13.28 13.63 12.6201 13.15 100,919
02/05/2015 12.41 13.4 12.306 13.29 124,795
02/04/2015 12.08 12.87 11.69 12.38 205,836
02/03/2015 11.82 12.2 11.6 12.15 256,015
02/02/2015 12.34 12.4247 11.63 11.79 206,411
01/30/2015 12.41 12.57 12.23 12.29 96,167
01/29/2015 12.43 12.6999 12.25 12.48 148,567
01/28/2015 12.59 12.59 12.142 12.4 202,634
01/27/2015 12.15 12.66 12.05 12.54 213,967
01/26/2015 12.55 12.81 12.14 12.49 252,056
01/23/2015 12.93 12.95 12.582 12.95 92,990
01/22/2015 12.92 13.01 12.62 12.95 232,330
01/21/2015 13 13.05 12.36 12.88 361,645
01/20/2015 13.27 13.505 12.92 13.05 241,276
01/16/2015 13.55 13.55 12.95 13.19 313,714
01/15/2015 13.58 13.82 13.05 13.61 274,802
01/14/2015 13.59 13.76 13.37 13.67 72,299
01/13/2015 13.96 14.27 13.43 13.7 196,760
01/12/2015 13.68 13.9799 13.43 13.78 321,135
01/09/2015 13.28 13.53 13.16 13.49 272,415
01/08/2015 13.64 13.79 13.08 13.21 193,605
01/07/2015 13.05 13.57 12.8634 13.51 122,660
01/06/2015 12.58 13.01 12.5 12.89 94,288
01/05/2015 12.52 12.91 12.25 12.58 379,882
01/02/2015 12.78 12.91 12.15 12.65 217,321
12/31/2014 12.37 12.93 12.29 12.7 99,008
12/30/2014 12.48 12.5 12.07 12.28 102,809
12/29/2014 12.84 12.97 12.23 12.48 126,385
12/26/2014 12.98 13.07 12.67 12.83 82,207
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?