Tandem Diabetes Care, Inc. - Common Stock (TNDM)

Historical Prices For Tandem Diabetes Care, Inc. - Common Stock (TNDM)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	18.80	19.13	18.49	18.89	957,378	18.89
4/01/2025	19.08	19.39	18.55	18.73	966,047	18.73
3/31/2025	19.04	19.45	18.75	19.16	1,079,916	19.16
3/28/2025	19.71	19.71	18.87	19.28	934,853	19.28
3/27/2025	19.60	19.84	19.18	19.81	813,663	19.81
3/26/2025	20.24	20.30	19.11	19.66	976,023	19.66
3/25/2025	20.69	20.80	19.80	20.22	1,271,843	20.22
3/24/2025	20.78	21.15	20.50	20.62	677,518	20.62
3/21/2025	20.30	20.56	19.90	20.29	1,365,119	20.29
3/20/2025	20.40	21.06	20.31	20.65	910,733	20.65
3/19/2025	20.01	20.85	19.69	20.62	1,348,813	20.62
3/18/2025	19.58	20.39	19.08	20.06	1,378,569	20.06
3/17/2025	19.21	20.12	19.21	19.71	1,692,592	19.71
3/14/2025	18.46	19.28	18.39	19.17	1,800,424	19.17
3/13/2025	18.62	18.92	17.90	18.18	1,605,371	18.18
3/12/2025	18.57	19.34	18.03	18.77	1,966,930	18.77
3/11/2025	18.15	18.45	17.68	17.89	3,732,678	17.89
3/10/2025	17.70	18.38	17.64	18.16	2,088,791	18.16
3/07/2025	18.67	18.72	17.92	17.96	2,019,700	17.96
3/06/2025	18.60	19.51	18.27	18.72	1,713,124	18.72
3/05/2025	19.18	19.51	18.81	19.11	2,364,627	19.11
3/04/2025	20.00	20.23	18.77	19.49	4,355,425	19.49
3/03/2025	21.83	22.39	20.53	20.78	3,170,799	20.78
2/28/2025	21.68	22.16	20.36	22.14	3,859,714	22.14
2/27/2025	24.18	25.52	21.43	21.75	12,511,529	21.75
2/26/2025	33.38	34.99	33.35	33.59	1,925,336	33.59
2/25/2025	33.50	35.12	32.66	33.34	2,075,279	33.34
2/24/2025	31.00	33.20	30.94	32.66	1,259,303	32.66
2/21/2025	32.26	32.41	30.68	31.00	906,169	31.00
2/20/2025	31.57	32.21	31.25	32.12	1,141,484	32.12
2/19/2025	32.35	32.62	31.53	31.72	921,317	31.72
2/18/2025	33.23	34.35	32.40	32.62	1,068,867	32.62
2/14/2025	32.89	33.92	32.29	33.47	1,157,899	33.47
2/13/2025	33.00	33.18	31.94	32.61	1,250,759	32.61
2/12/2025	32.95	33.40	32.62	32.91	710,930	32.91
2/11/2025	34.67	34.82	32.95	33.52	966,377	33.52
2/10/2025	36.44	36.59	34.28	35.23	1,066,704	35.23
2/07/2025	36.59	37.35	35.93	36.10	963,089	36.10
2/06/2025	36.80	37.71	36.63	36.74	771,164	36.74
2/05/2025	35.97	36.83	35.62	36.69	671,922	36.69
2/04/2025	36.27	36.70	35.94	35.99	700,582	35.99
2/03/2025	36.25	37.78	36.09	36.40	776,088	36.40
1/31/2025	37.15	37.93	36.60	37.06	614,227	37.06
1/30/2025	36.76	37.62	36.60	37.01	706,736	37.01
1/29/2025	36.52	37.35	36.17	36.36	764,176	36.36
1/28/2025	36.72	37.64	36.39	36.40	603,375	36.40
1/27/2025	36.47	37.38	36.38	36.57	796,061	36.57
1/24/2025	35.37	36.57	34.84	36.50	1,070,358	36.50
1/23/2025	34.75	35.51	34.44	35.49	741,494	35.49
1/22/2025	35.16	35.90	34.99	35.00	936,120	35.00
1/21/2025	35.31	36.24	34.89	35.30	1,128,572	35.30
1/17/2025	37.73	37.84	34.33	35.15	1,917,785	35.15
1/16/2025	36.10	37.71	35.96	37.53	1,308,997	37.53
1/15/2025	36.71	37.01	35.55	35.95	1,004,679	35.95
1/14/2025	36.60	36.70	35.46	35.79	608,884	35.79
1/13/2025	35.50	36.36	34.51	36.21	903,590	36.21
1/10/2025	36.67	37.01	35.53	36.00	1,144,814	36.00
1/08/2025	36.75	37.80	35.03	37.49	936,190	37.49
1/07/2025	37.37	38.18	36.62	37.05	577,871	37.05
1/06/2025	36.89	38.28	36.37	37.35	1,311,546	37.35
1/03/2025	36.05	37.00	36.00	36.83	596,635	36.83