TNDM

Tandem Diabetes Care, Inc. Historical Stock Prices

$11.52
*  
0.19
1.62%
Get TNDM Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading TNDM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    TNDM After Hours
 
 
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 28-APR-2015 TO 28-JUL-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  11.68  11.83  11.49  11.52 80,407
07/28/2015 11.5 11.82 11.4 11.71 182,114
07/27/2015 11.4 11.63 11.4 11.46 90,606
07/24/2015 11.4 11.62 11.4 11.41 89,148
07/23/2015 11.7 11.84 11.39 11.41 102,983
07/22/2015 11.61 11.87 11.51 11.68 54,889
07/21/2015 11.6 11.76 11.46 11.57 109,476
07/20/2015 11.75 11.75 11.45 11.52 146,083
07/17/2015 11.62 11.81 11.48 11.76 86,349
07/16/2015 11.54 11.79 11.47 11.62 111,209
07/15/2015 11.8 11.8 11.42 11.51 148,914
07/14/2015 11.6 11.97 11.6 11.74 182,663
07/13/2015 11.52 11.7 11.34 11.59 93,541
07/10/2015 11.32 11.6898 11.25 11.47 153,709
07/09/2015 11.11 11.4 11.06 11.19 151,909
07/08/2015 10.66 11.34 10.5 10.98 235,601
07/07/2015 10.52 10.52 10.14 10.41 275,718
07/06/2015 10.5 10.745 10.335 10.53 178,258
07/02/2015 10.59 10.635 10.2 10.5 178,761
07/01/2015 10.89 11.3 10.51 10.62 300,062
06/30/2015 10.91 11.17 10.54 10.84 324,382
06/29/2015 11.1 11.97 10.76 10.85 223,512
06/26/2015 11.58 11.58 10.99 11.09 1,070,385
06/25/2015 11.67 11.79 11.31 11.53 103,029
06/24/2015 11.95 12.05 11.52 11.65 140,745
06/23/2015 12.15 12.29 11.73 11.96 118,257
06/22/2015 12.51 12.57 12.13 12.17 127,167
06/19/2015 12.07 12.5 11.925 12.46 181,371
06/18/2015 11.84 12.4 11.76 12.05 295,290
06/17/2015 11.86 12 11.53 11.81 161,379
06/16/2015 11.13 11.96 11.08 11.79 254,141
06/15/2015 10.82 11.298 10.82 11.14 184,322
06/12/2015 10.95 11.12 10.89 11 755,573
06/11/2015 10.99 11.06 10.94 10.98 121,079
06/10/2015 11.19 11.29 10.95 10.98 156,794
06/09/2015 11.11 11.3299 10.94 11.05 138,758
06/08/2015 11.35 11.37 11.02 11.15 214,811
06/05/2015 11.56 11.56 11.21 11.34 325,263
06/04/2015 12.21 12.23 11.52 11.59 191,763
06/03/2015 12.38 12.5 12.19 12.24 103,670
06/02/2015 12.37 12.6 12.09 12.37 132,562
06/01/2015 12.19 12.51 12.035 12.32 196,806
05/29/2015 11.88 12.35 11.718 12.07 94,689
05/28/2015 11.78 11.93 11.49 11.91 121,004
05/27/2015 11.73 11.89 11.4 11.77 107,067
05/26/2015 11.78 11.99 11.49 11.71 108,071
05/22/2015 11.94 12.036 11.6601 11.83 87,583
05/21/2015 11.98 12.06 11.85 11.92 60,930
05/20/2015 12.21 12.228 11.9 11.95 140,214
05/19/2015 11.85 12.23 11.85 12.17 186,670
05/18/2015 12.32 12.33 11.91 12.06 148,595
05/15/2015 12.66 12.878 12.23 12.4 77,430
05/14/2015 13 13.166 12.41 12.65 242,877
05/13/2015 12.92 13.432 12.64 12.92 70,773
05/12/2015 12.57 13.02 12.21 12.86 207,220
05/11/2015 12.44 12.73 12.09 12.61 126,467
05/08/2015 12.78 12.85 12.19 12.43 149,251
05/07/2015 13.21 13.44 12.52 12.67 171,703
05/06/2015 13.5 13.7595 13.06 13.17 123,150
05/05/2015 13.75 13.965 13.09 13.55 182,857
05/04/2015 13.69 13.97 13.5 13.73 180,195
05/01/2015 13.11 13.98 13 13.71 249,420
04/30/2015 13.44 13.51 13.01 13.35 158,328
04/29/2015 13.77 14.01 13.41 13.48 91,049
04/28/2015 13.25 13.89 13.056 13.82 200,362
*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?