Tandem Diabetes Care

TNDM
🏛️ usa →
11.79
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 151.25 153.41 150.22 150.52 0.3M
2021-12-30 152.07 153.95 151.54 151.88 0.3M
2021-12-29 152.87 153.80 151.04 153.00 0.4M
2021-12-28 154.00 155.86 152.59 153.21 0.4M
2021-12-27 153.04 153.04 150.25 152.76 0.5M
2021-12-23 152.23 153.36 150.83 151.80 0.3M
2021-12-22 150.96 153.40 149.18 152.82 0.4M
2021-12-21 147.94 151.18 146.17 150.19 0.7M
2021-12-20 143.01 146.75 142.05 146.22 0.7M
2021-12-17 141.94 147.09 139.64 143.93 1.5M
2021-12-16 144.42 145.30 140.60 142.86 0.7M
2021-12-15 140.13 145.87 138.81 144.34 1.9M
2021-12-14 130.83 132.78 128.57 130.66 0.7M
2021-12-13 132.21 136.32 132.21 132.80 0.6M
2021-12-10 133.82 134.76 131.97 132.21 0.6M
2021-12-09 140.28 141.83 133.30 134.27 0.6M
2021-12-08 141.31 141.97 139.12 140.16 0.8M
2021-12-07 134.00 142.40 134.00 139.38 1.0M
2021-12-06 133.66 134.81 128.53 131.01 1.2M
2021-12-03 128.20 136.78 123.20 133.34 1.6M
2021-12-02 123.70 128.60 122.21 127.57 0.5M
2021-12-01 131.06 131.55 124.66 124.67 0.4M
2021-11-30 130.50 132.00 127.72 128.52 0.4M
2021-11-29 133.20 133.28 130.08 130.65 0.5M
2021-11-26 133.00 135.37 129.33 129.66 0.3M
2021-11-24 130.29 133.54 129.21 132.88 0.2M
2021-11-23 131.67 134.43 127.76 130.64 0.5M
2021-11-22 139.27 139.27 131.41 132.80 0.6M
2021-11-19 137.67 140.86 136.49 138.88 0.6M
2021-11-18 143.10 143.25 136.05 136.98 0.5M
2021-11-17 141.95 142.68 138.87 142.49 0.6M
2021-11-16 137.88 143.67 137.86 142.38 0.7M
2021-11-15 136.64 137.69 135.43 137.46 0.3M
2021-11-12 135.47 138.80 135.24 136.47 0.6M
2021-11-11 132.73 134.22 130.48 134.03 0.3M
2021-11-10 135.18 136.18 131.28 132.22 0.3M
2021-11-09 135.86 136.67 134.53 135.15 0.3M
2021-11-08 132.07 136.49 131.57 135.67 0.5M
2021-11-05 129.00 133.94 127.00 130.65 0.7M
2021-11-04 127.50 134.00 126.80 132.51 1.5M
2021-11-03 139.47 142.03 138.38 141.41 0.8M
2021-11-02 137.46 139.41 135.97 139.29 0.4M
2021-11-01 136.98 137.45 135.01 136.72 0.5M
2021-10-29 133.23 136.70 131.93 136.33 0.6M
2021-10-27 131.00 131.76 128.94 130.14 0.4M
2021-10-26 128.98 131.00 128.50 130.69 0.3M
2021-10-25 127.17 130.65 126.23 129.28 0.4M
2021-10-22 127.58 128.50 125.79 127.18 0.4M
2021-10-21 127.12 127.90 125.55 127.40 0.3M
2021-10-20 128.42 129.69 126.56 127.37 0.4M
2021-10-19 123.27 127.99 122.50 127.06 0.4M
2021-10-18 125.00 125.00 120.35 122.76 0.9M
2021-10-15 133.00 133.06 125.27 125.35 1.1M
2021-10-14 134.00 136.10 132.81 134.30 0.7M
2021-10-13 130.61 133.25 130.48 132.78 0.4M
2021-10-12 129.03 130.70 128.49 130.36 0.5M
2021-10-11 127.85 128.96 125.65 128.32 0.4M
2021-10-08 126.83 128.33 125.00 127.75 0.5M
2021-10-07 124.15 127.38 124.09 126.26 0.6M
2021-10-06 121.23 123.50 120.40 123.16 0.5M
2021-10-05 118.49 122.15 117.92 121.73 0.6M
2021-10-04 120.70 121.60 116.21 118.18 0.5M
2021-10-01 120.14 121.57 116.78 121.18 0.4M
2021-09-30 120.74 121.90 118.71 119.38 0.4M
2021-09-29 118.21 121.09 117.58 119.92 0.5M
2021-09-28 119.75 120.00 116.01 117.72 0.5M
2021-09-27 122.93 123.08 118.31 121.15 0.6M
2021-09-24 125.49 125.49 123.14 123.77 0.5M
2021-09-23 124.46 126.24 123.74 125.49 0.4M
2021-09-22 123.79 124.99 122.23 124.03 0.5M
2021-09-21 122.86 125.86 122.18 123.49 0.7M
2021-09-20 120.36 122.36 119.62 122.17 0.9M
2021-09-17 122.42 123.63 120.24 122.43 8.7M
2021-09-16 124.14 125.70 123.10 123.10 0.9M
2021-09-15 121.67 125.00 120.18 123.36 0.9M
2021-09-14 120.83 123.98 120.34 121.88 0.8M
2021-09-13 122.52 122.99 117.40 119.93 1.2M
2021-09-10 125.55 126.31 122.60 122.66 0.9M
2021-09-09 127.66 127.68 124.81 125.54 1.3M
2021-09-08 128.50 130.73 127.31 127.75 1.4M
2021-09-07 123.00 129.66 122.51 129.40 2.8M
2021-09-03 113.22 114.40 112.01 114.28 0.3M
2021-09-02 114.61 115.23 113.13 113.49 0.4M
2021-09-01 112.65 115.00 112.37 114.42 0.4M
2021-08-31 112.11 113.20 111.39 112.17 0.4M
2021-08-30 110.94 113.34 110.25 112.29 0.5M
2021-08-27 111.12 112.21 109.77 110.31 0.3M
2021-08-26 111.37 113.10 110.54 111.32 0.4M
2021-08-25 112.11 113.78 110.75 111.49 0.4M
2021-08-24 111.10 112.62 109.51 112.51 0.5M
2021-08-23 112.71 112.86 111.09 111.30 0.5M
2021-08-20 111.67 113.50 111.50 112.69 0.4M
2021-08-19 111.00 111.91 109.84 111.23 0.5M
2021-08-18 111.95 113.45 110.42 111.77 0.5M
2021-08-17 108.00 111.51 107.61 111.29 0.5M
2021-08-16 106.75 109.91 105.88 108.90 0.5M
2021-08-13 105.50 107.84 105.50 107.24 0.4M
2021-08-12 101.80 106.00 101.80 105.87 0.3M
2021-08-11 103.21 104.30 100.21 102.15 0.7M
2021-08-10 108.37 108.37 103.47 103.67 0.7M
2021-08-09 106.91 108.71 105.88 107.69 0.7M
2021-08-06 108.86 109.88 106.26 107.14 0.7M
2021-08-05 110.00 113.48 106.18 109.97 1.0M
2021-08-04 104.50 105.93 103.81 105.00 0.7M
2021-08-03 106.55 107.57 104.48 104.99 0.5M
2021-08-02 108.00 108.58 105.24 106.62 0.5M
2021-07-30 105.50 109.39 105.50 108.67 0.8M
2021-07-29 104.26 105.66 104.12 105.33 0.4M
2021-07-28 102.41 104.84 101.90 104.54 0.4M
2021-07-27 102.26 103.21 100.82 102.05 0.4M
2021-07-26 103.60 103.94 101.18 102.35 0.5M
2021-07-23 103.46 104.61 102.16 104.02 0.5M
2021-07-22 100.75 104.60 100.75 103.52 0.6M
2021-07-21 100.98 102.19 98.97 100.60 0.6M
2021-07-20 97.59 101.35 96.47 100.98 0.8M
2021-07-19 98.15 98.38 95.52 96.86 0.6M
2021-07-16 95.00 99.18 94.55 98.49 0.5M
2021-07-15 93.62 95.24 92.17 94.51 0.4M
2021-07-14 95.00 95.00 92.88 93.51 0.5M
2021-07-13 95.68 95.68 93.72 94.95 0.5M
2021-07-12 97.32 97.89 95.15 96.01 0.3M
2021-07-09 98.66 98.66 96.29 97.27 0.3M
2021-07-08 97.99 99.11 96.62 98.58 0.5M
2021-07-07 101.10 101.55 98.92 99.67 0.3M
2021-07-06 99.05 100.59 97.93 100.49 0.3M
2021-07-02 98.00 99.04 97.01 98.61 0.3M
2021-07-01 96.81 98.71 96.08 97.58 0.2M
2021-06-30 100.46 100.46 96.42 97.40 0.4M
2021-06-29 99.28 100.80 98.67 100.19 0.3M
2021-06-28 99.39 100.34 98.39 99.49 0.4M
2021-06-25 96.79 99.80 96.29 99.36 1.0M
2021-06-24 96.64 98.66 96.02 96.22 0.6M
2021-06-23 95.54 96.95 94.91 96.25 0.3M
2021-06-22 93.74 95.50 93.64 95.23 0.4M
2021-06-21 93.49 94.74 92.01 94.17 0.5M
2021-06-18 93.82 95.19 93.30 93.76 0.5M
2021-06-17 93.03 95.42 93.03 93.72 0.5M
2021-06-16 91.19 93.82 90.71 93.25 0.5M
2021-06-15 92.58 93.53 90.71 91.23 0.4M
2021-06-14 92.98 93.46 91.50 92.65 0.5M
2021-06-11 91.17 92.46 90.56 92.16 0.5M
2021-06-10 87.78 91.98 87.00 91.35 0.5M
2021-06-09 89.60 90.14 87.89 87.96 0.4M
2021-06-08 89.60 89.95 86.75 88.83 0.4M
2021-06-07 86.41 89.90 85.76 88.43 0.6M
2021-06-04 86.93 87.46 86.05 86.05 0.5M
2021-06-03 85.56 87.30 84.92 86.33 0.4M
2021-06-02 84.17 87.35 84.17 86.00 0.5M
2021-06-01 85.52 86.13 83.67 84.07 0.5M
2021-05-28 86.00 87.69 85.30 85.39 0.5M
2021-05-27 83.30 85.84 82.33 85.65 0.5M
2021-05-26 83.14 84.10 81.82 83.72 0.6M
2021-05-25 84.16 85.50 83.37 83.46 0.6M
2021-05-24 86.58 87.25 84.74 85.03 0.8M
2021-05-21 84.75 87.44 84.17 85.74 0.7M
2021-05-20 82.38 84.75 82.38 84.49 0.5M
2021-05-19 79.75 82.14 79.60 81.77 0.5M
2021-05-18 78.76 82.73 78.76 81.63 0.8M
2021-05-17 78.34 79.70 77.50 78.53 0.6M
2021-05-14 78.02 79.68 77.16 78.90 0.8M
2021-05-13 80.39 81.13 76.19 77.00 0.9M
2021-05-12 79.90 80.83 79.25 79.72 1.2M
2021-05-11 78.10 82.12 77.10 80.56 1.2M
2021-05-10 83.78 83.96 80.02 80.50 0.9M
2021-05-07 87.30 89.26 83.92 84.14 0.9M
2021-05-06 90.00 93.72 83.03 86.18 1.9M
2021-05-05 91.81 93.07 88.64 88.84 0.8M
2021-05-04 91.97 91.99 89.39 91.34 0.5M
2021-05-03 91.46 93.00 90.35 92.09 0.5M
2021-04-30 92.81 93.75 91.50 91.90 0.6M
2021-04-29 96.18 96.19 93.74 93.98 0.6M
2021-04-28 94.55 96.75 94.38 95.96 0.3M
2021-04-27 95.23 95.27 93.64 94.57 0.4M
2021-04-26 94.65 95.41 93.12 94.99 0.5M
2021-04-23 93.28 95.99 93.28 94.96 0.6M
2021-04-22 94.47 95.48 91.79 93.62 0.5M
2021-04-21 92.95 95.24 92.54 94.32 0.6M
2021-04-20 91.07 93.08 90.67 92.92 0.6M
2021-04-19 91.27 93.21 89.28 91.00 0.7M
2021-04-16 91.12 92.37 89.97 92.06 0.7M
2021-04-15 87.35 91.72 87.15 91.44 0.7M
2021-04-14 87.82 88.44 85.70 86.32 0.5M
2021-04-13 88.64 89.32 87.60 87.99 0.4M
2021-04-12 87.35 88.87 87.11 87.69 0.6M
2021-04-09 87.77 88.23 86.77 87.99 0.7M
2021-04-08 88.84 89.39 86.77 88.00 1.1M
2021-04-07 88.96 89.68 86.28 87.08 1.4M
2021-04-06 86.63 88.86 85.83 88.48 0.7M
2021-04-05 87.40 87.59 84.33 86.06 0.7M
2021-04-01 88.31 89.70 86.19 87.63 0.7M
2021-03-31 86.04 88.82 85.04 88.25 0.9M
2021-03-30 80.55 85.20 80.55 84.98 1.2M
2021-03-29 82.44 82.85 80.57 81.28 0.5M
2021-03-26 82.51 83.68 80.35 82.59 0.6M
2021-03-25 83.44 84.49 81.95 82.50 0.8M
2021-03-24 90.79 90.79 83.75 84.18 1.1M
2021-03-23 90.88 91.08 87.25 90.97 0.6M
2021-03-22 90.31 92.27 89.62 90.29 0.8M
2021-03-19 84.72 90.23 84.20 89.70 1.4M
2021-03-18 84.00 84.54 81.04 83.75 0.8M
2021-03-17 85.96 86.22 83.00 84.92 1.0M
2021-03-16 87.99 89.04 85.56 86.82 0.9M
2021-03-15 87.78 88.99 86.62 87.04 0.9M
2021-03-12 89.01 90.32 87.01 88.34 0.6M
2021-03-11 88.93 91.15 88.93 90.38 0.6M
2021-03-10 91.02 92.00 87.02 87.60 0.6M
2021-03-09 89.76 90.81 88.56 89.75 0.7M
2021-03-08 86.65 87.73 83.79 85.91 1.0M
2021-03-05 84.76 87.17 77.77 86.98 1.6M
2021-03-04 89.00 90.40 82.94 83.66 1.3M
2021-03-03 93.89 93.89 88.34 89.96 1.1M
2021-03-02 96.03 96.03 93.08 93.54 0.5M
2021-03-01 97.11 98.58 95.28 95.83 0.8M
2021-02-26 95.04 98.00 92.46 95.99 0.9M
2021-02-25 103.00 104.74 94.53 94.99 2.8M
2021-02-24 92.82 94.32 90.73 91.30 1.2M
2021-02-23 91.98 92.21 88.39 91.77 1.3M
2021-02-22 97.00 97.46 92.70 92.89 0.9M
2021-02-19 99.70 100.63 97.54 98.10 0.6M
2021-02-18 102.60 103.21 99.60 99.68 0.4M
2021-02-17 102.67 103.76 101.31 103.45 0.4M
2021-02-16 105.00 105.00 100.89 103.12 0.4M
2021-02-12 102.75 104.73 100.71 104.34 0.3M
2021-02-11 101.63 103.32 100.21 102.97 0.8M
2021-02-10 102.25 103.90 99.67 101.23 0.4M
2021-02-09 101.02 102.69 100.44 101.37 0.4M
2021-02-08 101.06 103.77 100.31 101.39 0.7M
2021-02-05 99.84 100.62 98.08 100.36 0.6M
2021-02-04 94.58 99.85 94.12 99.50 0.8M
2021-02-03 94.71 94.99 92.42 93.99 0.4M
2021-02-02 94.47 96.75 93.39 94.59 0.4M
2021-02-01 93.44 94.69 92.33 93.31 0.5M
2021-01-29 92.28 95.24 91.51 92.65 0.4M
2021-01-28 92.27 94.60 91.62 92.87 0.8M
2021-01-27 96.51 97.50 92.69 92.86 0.7M
2021-01-26 100.94 100.99 97.60 97.75 0.6M
2021-01-25 100.00 102.80 99.42 100.48 0.8M
2021-01-22 94.78 101.00 93.63 98.62 1.2M
2021-01-21 92.98 95.50 92.71 94.44 0.5M
2021-01-20 94.05 95.00 92.50 92.64 0.5M
2021-01-19 92.40 94.69 92.00 93.30 0.6M
2021-01-15 91.17 92.81 88.91 91.72 0.6M
2021-01-14 94.85 95.45 91.00 91.35 0.7M
2021-01-13 93.04 95.19 91.73 94.31 0.6M
2021-01-12 95.59 95.98 92.29 93.13 0.6M
2021-01-11 96.04 97.44 94.20 95.48 0.6M
2021-01-08 95.65 99.34 95.65 97.59 0.6M
2021-01-07 93.15 95.69 92.15 95.49 0.8M
2021-01-06 94.31 95.10 91.67 91.90 1.4M
2021-01-05 92.84 95.89 91.82 95.55 0.8M
2021-01-04 96.00 97.00 90.56 93.49 0.8M