TNDM

Tandem Diabetes Care, Inc. Historical Stock Prices

$13.94
*  
0.10
0.72%
Get TNDM Alerts
*Delayed - data as of Sep. 17, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  13.92  13.985  13.65  13.94 72,590
09/17/2014 13.92 13.985 13.65 13.94 72,590
09/16/2014 13.71 13.925 13.41 13.84 86,863
09/15/2014 13.97 13.97 13.458 13.73 73,798
09/12/2014 14.12 14.55 13.875 13.94 65,428
09/11/2014 14.27 14.27 13.89 14.09 95,994
09/10/2014 13.96 14.44 13.82 14.29 102,393
09/09/2014 14.42 14.46 13.91 13.99 52,181
09/08/2014 14 14.32 14 14.24 62,383
09/05/2014 14.36 14.57 13.93 14.09 53,263
09/04/2014 13.86 14.6875 13.8501 14.36 155,970
09/03/2014 14.13 14.3 13.67 13.73 71,065
09/02/2014 14.25 14.25 13.75 14.07 87,878
08/29/2014 14.06 14.25 14 14.15 53,927
08/28/2014 13.94 14.12 13.78 14.05 58,409
08/27/2014 13.96 14.02 13.87 14 66,119
08/26/2014 14.07 14.21 13.88 14 83,435
08/25/2014 14.38 14.38 13.91 13.96 45,269
08/22/2014 14.17 14.31 14.02 14.24 47,024
08/21/2014 14.2 14.39 14.04 14.17 52,184
08/20/2014 14.17 14.32 14.03 14.2 44,767
08/19/2014 14.15 14.46 13.98 14.24 67,996
08/18/2014 14.12 14.12 13.928 14.07 82,740
08/15/2014 14.31 14.3668 13.87 14.03 80,441
08/14/2014 14.15 14.22 14.02 14.2 49,007
08/13/2014 14.23 14.24 14.03 14.12 70,449
08/12/2014 14.39 14.39 14.01 14.2 183,481
08/11/2014 14.34 14.43 14.08 14.09 75,426
08/08/2014 14.11 14.52 13.89 14.3 136,733
08/07/2014 14.17 14.26 13.976 14.1 78,928
08/06/2014 13.9 14.3164 13.565 14.19 92,174
08/05/2014 14.18 14.18 13.76 13.86 486,329
08/04/2014 14.28 14.59 14.02 14.22 275,196
08/01/2014 15.37 15.52 14.05 14.12 485,623
07/31/2014 12.52 13.255 12.3578 12.49 320,311
07/30/2014 12.77 13.19 12.604 12.68 211,823
07/29/2014 13 13 12.52 12.69 393,765
07/28/2014 13.42 13.59 12.7 12.87 190,780
07/25/2014 13.28 13.45 13.24 13.31 39,384
07/24/2014 13.54 13.63 13.36 13.39 211,898
07/23/2014 13.78 13.78 13.45 13.48 71,136
07/22/2014 13.94 14.06 13.43 13.7 141,392
07/21/2014 14.19 14.19 13.67 13.83 154,856
07/18/2014 13.96 14.49 13.81 14.25 53,738
07/17/2014 14.25 14.25 13.53 14 91,703
07/16/2014 14.11 14.63 13.37 14.29 264,744
07/15/2014 14 14.17 13.24 13.37 181,041
07/14/2014 14.15 14.37 13.94 14.01 194,034
07/11/2014 13.98 14.33 13.82 14 72,632
07/10/2014 14 14.1908 13.6801 13.97 92,732
07/09/2014 14.4 14.73 14.07 14.23 79,947
07/08/2014 15.41 15.535 14.27 14.41 160,834
07/07/2014 16.42 16.42 15.285 15.48 122,290
07/03/2014 17.18 17.18 16.39 16.48 56,056
07/02/2014 16.59 17.63 16.59 17.17 172,252
07/01/2014 16.35 16.82 16.02 16.59 382,786
06/30/2014 16.09 16.51 16.09 16.26 128,634
06/27/2014 15.99 16.786 15.9 16.18 360,920
06/26/2014 16.1 17.1 15.9 16.13 98,510
06/25/2014 16.35 16.5 15.95 16.01 91,519
06/24/2014 16.54 16.96 16.32 16.52 189,691
06/23/2014 17.1 17.1 16.552 16.73 142,095
06/20/2014 17.09 17.11 16.72 17.04 99,360
06/19/2014 17.1 17.3 16.72 17.03 51,468
06/18/2014 16.96 17.15 16.51 17.09 64,664
06/17/2014 16.13 16.96 16 16.93 233,658
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?