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
2023-12-29 30.67 30.93 29.43 29.58 0.8M
2023-12-28 30.71 31.46 30.36 30.74 0.7M
2023-12-27 31.31 31.33 30.50 30.92 0.9M
2023-12-26 29.94 31.09 29.49 31.03 1.2M
2023-12-22 29.36 29.73 28.73 29.49 1.6M
2023-12-21 28.18 29.39 28.05 29.36 1.0M
2023-12-20 28.69 28.73 27.33 27.55 1.0M
2023-12-19 28.51 29.36 28.32 28.73 1.6M
2023-12-18 28.63 29.00 28.19 28.25 1.4M
2023-12-15 27.89 29.13 27.39 28.63 3.5M
2023-12-14 26.01 27.58 26.01 27.15 3.4M
2023-12-13 23.69 25.57 23.32 25.41 1.8M
2023-12-12 23.85 23.85 22.75 23.70 0.9M
2023-12-11 23.87 24.10 22.90 23.77 1.5M
2023-12-08 23.88 24.76 23.77 24.01 2.1M
2023-12-07 22.12 24.10 22.11 24.01 2.1M
2023-12-06 21.54 22.98 21.07 22.23 1.6M
2023-12-05 21.15 21.47 20.85 21.16 1.3M
2023-12-04 21.18 21.61 20.52 21.22 1.2M
2023-12-01 19.93 21.22 18.45 21.19 1.4M
2023-11-30 20.01 20.89 19.90 20.24 1.5M
2023-11-29 19.25 20.52 19.25 19.82 1.6M
2023-11-28 19.30 19.38 18.64 19.11 0.9M
2023-11-27 19.05 19.93 18.76 19.47 1.4M
2023-11-24 19.23 19.39 18.49 19.05 0.6M
2023-11-22 18.63 19.12 18.42 19.04 1.0M
2023-11-21 18.44 18.64 17.87 18.41 0.9M
2023-11-20 17.77 18.45 17.33 18.42 0.9M
2023-11-17 18.57 18.67 17.66 17.79 1.2M
2023-11-16 18.26 18.44 17.53 18.40 1.7M
2023-11-15 17.91 18.90 17.56 18.21 1.7M
2023-11-14 15.86 18.10 15.79 17.82 3.5M
2023-11-13 14.69 15.50 14.33 14.98 2.1M
2023-11-10 14.57 14.61 13.82 14.28 1.7M
2023-11-09 15.52 15.80 14.62 14.66 1.2M
2023-11-08 16.25 16.36 15.13 15.52 1.7M
2023-11-07 15.34 16.70 15.30 16.26 2.1M
2023-11-06 15.95 16.20 14.48 15.31 3.0M
2023-11-03 16.32 16.71 15.17 15.75 3.4M
2023-11-02 15.75 17.19 14.43 15.20 5.4M
2023-11-01 17.23 17.98 16.53 17.75 2.0M
2023-10-31 17.48 17.87 16.98 17.30 1.7M
2023-10-30 17.85 18.22 17.12 17.26 1.6M
2023-10-27 19.18 19.35 16.83 17.99 2.2M
2023-10-26 18.46 18.57 17.44 17.98 1.7M
2023-10-25 18.74 18.85 17.68 18.48 3.0M
2023-10-24 19.50 19.89 18.93 19.08 1.1M
2023-10-23 19.38 19.60 18.93 19.21 0.9M
2023-10-20 19.59 20.29 19.10 19.32 1.3M
2023-10-19 19.15 19.91 18.80 19.51 1.3M
2023-10-18 18.60 19.51 18.56 19.15 1.6M
2023-10-17 17.01 19.52 17.00 18.63 1.7M
2023-10-16 17.50 17.88 17.00 17.66 1.7M
2023-10-13 16.40 17.78 16.03 17.54 2.9M
2023-10-12 17.89 17.89 16.25 16.55 1.5M
2023-10-11 19.08 19.45 16.97 17.88 2.2M
2023-10-10 18.33 19.83 18.33 19.48 1.3M
2023-10-09 19.01 19.14 18.06 18.27 1.5M
2023-10-06 19.12 19.55 18.62 19.19 1.2M
2023-10-05 20.55 20.67 19.08 19.50 1.6M
2023-10-04 21.33 21.33 19.71 20.35 1.1M
2023-10-03 21.72 21.84 20.90 21.00 1.4M
2023-10-02 20.79 22.28 20.60 21.99 1.6M
2023-09-29 21.25 21.38 20.30 20.77 1.1M
2023-09-28 20.75 21.92 20.64 20.83 1.3M
2023-09-27 21.35 21.73 20.07 20.81 1.1M
2023-09-26 19.11 21.02 19.11 20.99 1.6M
2023-09-25 20.42 20.42 19.23 19.33 1.5M
2023-09-22 21.40 21.56 20.54 20.59 0.7M
2023-09-21 22.23 22.47 21.13 21.24 0.8M
2023-09-20 22.77 23.10 22.11 22.77 1.0M
2023-09-19 21.90 22.30 21.58 22.03 1.3M
2023-09-18 21.67 22.63 21.07 22.14 1.3M
2023-09-15 22.52 22.60 21.01 21.75 2.6M
2023-09-14 23.85 24.58 22.55 22.75 1.6M
2023-09-13 23.30 24.54 23.30 23.78 1.1M
2023-09-12 23.26 23.77 21.61 23.26 1.7M
2023-09-11 23.33 23.89 22.86 23.61 1.8M
2023-09-08 25.76 26.17 23.42 23.49 2.2M
2023-09-07 26.04 26.34 23.88 25.49 3.8M
2023-09-06 27.36 28.49 27.33 28.15 1.5M
2023-09-05 27.56 27.69 27.10 27.25 0.8M
2023-09-01 27.83 28.17 27.34 27.85 0.7M
2023-08-31 28.76 28.85 27.30 27.36 0.8M
2023-08-30 27.35 29.67 27.17 28.51 1.1M
2023-08-29 26.09 28.40 25.57 27.47 1.4M
2023-08-28 27.69 27.88 26.13 26.29 0.8M
2023-08-25 27.23 27.66 26.01 27.06 0.9M
2023-08-24 28.26 28.26 26.90 27.21 0.8M
2023-08-23 28.49 28.98 28.17 28.24 0.5M
2023-08-22 27.52 28.37 27.52 28.33 0.9M
2023-08-21 28.52 29.24 27.16 27.79 1.5M
2023-08-18 28.45 29.46 28.30 29.17 1.2M
2023-08-17 28.02 28.99 27.61 28.78 1.3M
2023-08-16 28.60 29.00 27.40 27.87 1.0M
2023-08-15 28.72 29.18 28.05 28.88 0.9M
2023-08-14 28.08 29.06 27.66 28.85 0.7M
2023-08-11 29.00 29.00 28.00 28.44 1.0M
2023-08-10 29.06 30.38 28.78 29.31 1.0M
2023-08-09 27.67 28.75 26.75 28.62 1.5M
2023-08-08 29.80 29.89 27.76 28.13 2.6M
2023-08-07 32.57 32.63 29.71 30.12 2.5M
2023-08-04 29.89 34.51 28.56 33.41 4.4M
2023-08-03 32.20 32.69 31.26 31.99 2.0M
2023-08-02 31.74 32.55 30.76 32.50 1.8M
2023-08-01 34.50 34.50 31.92 32.25 1.3M
2023-07-31 35.75 36.82 34.79 34.92 0.9M
2023-07-28 35.27 36.49 35.27 35.67 1.1M
2023-07-27 36.57 36.73 34.54 34.58 1.0M
2023-07-26 33.53 36.36 33.20 36.22 1.4M
2023-07-25 33.41 33.95 32.41 33.49 0.8M
2023-07-24 33.06 34.89 33.02 33.75 1.5M
2023-07-21 30.83 34.25 30.44 33.06 2.3M
2023-07-20 31.43 31.60 30.40 30.44 1.3M
2023-07-19 32.04 32.57 31.00 31.59 1.0M
2023-07-18 30.58 32.14 30.32 31.82 1.4M
2023-07-17 30.20 31.20 29.80 30.58 1.3M
2023-07-14 29.65 30.52 29.57 30.13 1.4M
2023-07-13 29.73 30.40 29.32 29.59 2.2M
2023-07-12 27.50 29.47 27.49 29.44 2.7M
2023-07-11 25.35 29.25 25.35 27.15 4.3M
2023-07-10 24.40 25.28 24.27 24.93 0.5M
2023-07-07 23.88 24.51 23.74 24.36 0.7M
2023-07-06 24.03 24.29 23.76 23.95 0.8M
2023-07-05 24.46 24.60 23.94 24.45 0.9M
2023-07-03 24.64 24.83 24.36 24.66 0.6M
2023-06-30 25.75 25.76 24.24 24.54 1.8M
2023-06-29 25.95 26.47 25.21 25.54 0.7M
2023-06-28 26.38 26.75 25.74 26.17 0.9M
2023-06-27 26.17 26.45 25.34 26.24 0.9M
2023-06-26 25.12 26.38 24.96 25.98 1.4M
2023-06-23 26.16 26.16 24.75 25.01 2.3M
2023-06-22 26.93 26.93 26.35 26.38 0.8M
2023-06-21 27.14 27.27 26.47 26.91 1.1M
2023-06-20 26.98 27.42 26.44 27.14 0.9M
2023-06-16 27.44 27.45 26.50 27.10 1.8M
2023-06-15 26.49 27.31 26.37 27.21 0.7M
2023-06-14 26.10 27.34 26.01 26.48 1.5M
2023-06-13 25.93 26.44 25.33 26.10 0.9M
2023-06-12 24.80 26.20 24.80 25.89 1.6M
2023-06-09 24.19 24.95 24.19 24.74 1.0M
2023-06-08 24.79 25.05 23.60 24.18 1.0M
2023-06-07 24.67 25.07 24.34 24.81 1.0M
2023-06-06 24.14 24.74 23.70 24.44 1.3M
2023-06-05 24.56 25.31 24.08 24.25 1.2M
2023-06-02 24.71 25.25 24.13 24.77 1.4M
2023-06-01 26.01 26.40 24.42 24.56 2.6M
2023-05-31 26.40 26.69 25.68 25.99 1.1M
2023-05-30 26.77 27.03 26.30 26.59 0.9M
2023-05-26 26.29 26.88 26.16 26.57 1.0M
2023-05-25 27.85 27.89 26.11 26.29 1.2M
2023-05-24 29.21 29.22 28.05 28.18 0.7M
2023-05-23 29.79 31.04 29.02 29.40 1.2M
2023-05-22 28.35 30.31 28.02 29.64 1.7M
2023-05-19 29.62 29.77 28.03 28.12 1.2M
2023-05-18 30.35 30.57 29.35 29.62 1.1M
2023-05-17 29.94 30.55 29.20 30.41 1.4M
2023-05-16 31.85 31.97 29.63 29.64 1.5M
2023-05-15 33.16 33.17 31.74 32.13 1.4M
2023-05-12 32.46 33.31 32.05 32.96 1.2M
2023-05-11 33.16 33.53 31.90 32.26 1.9M
2023-05-10 33.00 33.54 32.06 33.31 1.4M
2023-05-09 33.21 33.21 32.38 32.72 1.1M
2023-05-08 34.72 34.72 32.85 33.44 1.3M
2023-05-05 36.30 36.49 33.43 35.06 2.2M
2023-05-04 35.18 38.19 35.07 37.51 2.3M
2023-05-03 38.68 40.61 38.04 39.95 1.2M
2023-05-02 39.70 39.91 38.28 38.62 0.9M
2023-05-01 39.59 40.74 39.27 39.97 0.9M
2023-04-28 37.22 39.62 36.69 39.58 1.1M
2023-04-27 37.81 37.85 37.18 37.50 0.8M
2023-04-26 36.64 37.86 36.36 37.50 0.8M
2023-04-25 36.85 37.17 35.88 36.33 1.3M
2023-04-24 36.48 37.91 35.95 36.87 2.4M
2023-04-21 39.02 39.77 36.00 37.48 3.5M
2023-04-20 40.76 40.92 38.94 39.02 0.7M
2023-04-19 39.48 41.22 39.48 41.22 0.9M
2023-04-18 41.89 41.92 39.20 39.73 0.8M
2023-04-17 41.99 42.09 41.31 41.76 0.5M
2023-04-14 41.50 41.55 40.56 41.49 0.5M
2023-04-13 41.93 42.41 41.48 41.60 0.5M
2023-04-12 43.00 43.09 41.53 41.56 0.5M
2023-04-11 40.97 43.52 40.95 42.46 1.0M
2023-04-10 41.36 42.14 40.62 40.95 0.8M
2023-04-06 41.36 41.63 40.39 41.45 0.6M
2023-04-05 40.72 41.33 40.21 41.12 0.6M
2023-04-04 39.43 40.78 38.93 40.78 0.6M
2023-04-03 40.45 40.45 38.58 39.42 1.0M
2023-03-31 40.21 41.95 40.08 40.61 0.9M
2023-03-30 39.27 40.15 38.51 39.93 0.7M
2023-03-29 40.63 40.70 38.03 38.76 1.3M
2023-03-28 40.42 40.88 39.52 40.24 0.6M
2023-03-27 42.32 42.40 40.21 40.42 1.3M
2023-03-24 41.73 42.21 40.98 42.11 0.4M
2023-03-23 41.75 43.00 41.19 41.73 0.7M
2023-03-22 43.61 44.05 41.42 41.46 0.8M
2023-03-21 41.93 44.02 41.72 43.71 1.5M
2023-03-20 40.87 41.95 40.37 41.61 0.9M
2023-03-17 41.63 42.31 40.28 41.14 13.2M
2023-03-16 41.67 41.87 40.27 41.42 1.0M
2023-03-15 41.48 42.48 40.46 42.14 1.2M
2023-03-14 40.98 42.66 40.30 42.53 1.4M
2023-03-13 37.78 40.94 37.61 39.92 1.3M
2023-03-10 39.31 39.96 36.82 37.63 1.3M
2023-03-09 40.88 41.59 39.23 39.41 1.5M
2023-03-08 41.85 42.54 40.44 40.89 1.1M
2023-03-07 42.62 43.54 41.57 41.95 1.2M
2023-03-06 42.69 44.85 42.53 42.67 2.4M
2023-03-03 39.45 41.89 39.10 41.61 1.2M
2023-03-02 36.30 39.79 36.15 39.32 1.1M
2023-03-01 35.86 36.86 35.47 36.71 0.9M
2023-02-28 35.73 36.09 35.27 35.86 1.1M
2023-02-27 36.88 37.12 35.87 35.87 0.8M
2023-02-24 37.37 38.48 36.03 36.39 1.5M
2023-02-23 38.65 39.88 36.96 38.17 2.3M
2023-02-22 39.09 40.46 37.65 40.05 1.9M
2023-02-21 41.00 41.18 38.85 39.00 1.1M
2023-02-17 43.24 43.69 41.55 41.66 0.5M
2023-02-16 42.44 44.12 42.07 43.43 0.7M
2023-02-15 41.66 43.35 41.66 43.11 0.7M
2023-02-14 41.38 41.78 40.55 41.64 0.8M
2023-02-13 41.10 41.90 40.61 41.67 1.3M
2023-02-10 41.11 42.04 40.64 40.95 1.2M
2023-02-09 42.92 43.26 40.91 41.22 1.0M
2023-02-08 44.26 44.66 42.60 42.69 0.5M
2023-02-07 42.95 44.69 42.65 44.06 0.8M
2023-02-06 44.62 45.51 43.05 43.27 0.6M
2023-02-03 44.36 45.95 44.18 45.04 1.0M
2023-02-02 42.10 45.00 42.10 44.98 1.2M
2023-02-01 41.16 41.78 40.16 41.39 0.7M
2023-01-31 40.61 41.07 40.18 40.74 0.5M
2023-01-30 40.07 40.62 39.29 40.24 0.4M
2023-01-27 39.18 40.84 38.83 40.17 0.7M
2023-01-26 39.97 40.36 38.79 39.36 0.9M
2023-01-25 40.99 41.18 39.60 39.89 0.8M
2023-01-24 41.53 41.93 41.25 41.59 0.6M
2023-01-23 43.08 43.12 41.55 41.74 0.7M
2023-01-20 41.19 42.81 40.78 42.70 0.6M
2023-01-19 40.82 41.60 40.19 41.16 0.6M
2023-01-18 43.26 44.15 41.02 41.42 1.1M
2023-01-17 40.93 43.31 40.64 42.91 1.1M
2023-01-13 39.94 41.31 39.45 41.25 1.9M
2023-01-12 41.57 41.60 37.80 40.41 2.2M
2023-01-11 46.14 47.00 39.71 42.00 2.7M
2023-01-10 45.17 45.79 44.16 44.42 1.0M
2023-01-09 46.71 46.95 44.93 45.12 0.8M
2023-01-06 46.49 46.95 45.10 46.10 0.6M
2023-01-05 46.39 47.18 44.76 46.28 0.9M
2023-01-04 45.32 47.13 45.25 46.50 1.3M
2023-01-03 45.49 46.80 43.62 44.56 1.0M