Tandem Diabetes Care (TNDM) Stock Chart & Stock Price History → Automatic Income (from home) (From Awesomely, LLC) (Ad) Free TNDM Stock Alerts $47.30 +0.37 (+0.79%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Tandem Diabetes Care Stock Price Performance5 Day Performance+7.33%1 Month Performance+55.44%3 Month Performance+93.69%6 Month Performance+165.88%Year-To-Date Performance+59.91%1 Year Performance+68.21% Receive TNDM Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Tandem Diabetes Care and its competitors with MarketBeat's FREE daily newsletter Email Address Ad DTIDon’t expose yourself to stocks during the weekThe S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.Click here and I’ll give you all the details. TNDM Stock Chart for Sunday, May, 19, 2024 TNDM Chart by TradingView Tandem Diabetes Care Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$46.93$47.30+0.79%$47.69$45.761.12 million shs$3.06 billion05/16/2024$47.37$46.93-0.93%$47.88$46.081.42 million shs$3.03 billion05/15/2024$44.07$47.37+7.49%$47.44$44.231.44 million shs$3.06 billion05/14/2024$43.93$44.07+0.32%$44.67$43.061.01 million shs$2.85 billion05/13/2024$44.36$43.93-0.97%$45.15$43.891.10 million shs$2.84 billion05/10/2024$44.05$44.36+0.70%$46.56$44.251.91 million shs$2.87 billion Get the Latest News and Ratings for TNDM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Tandem Diabetes Care and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$42.15$44.05+4.51%$44.38$42.391.29 million shs$2.85 billion05/08/2024$44.00$42.15-4.20%$44.11$41.801.77 million shs$2.72 billion05/07/2024$43.50$44.00+1.15%$44.98$43.191.36 million shs$2.84 billion05/06/2024$44.72$43.50-2.73%$45.46$42.641.50 million shs$2.81 billion05/03/2024$36.56$44.72+22.32%$47.00$42.465.99 million shs$2.89 billion05/02/2024$36.20$36.56+0.99%$37.57$34.432.47 million shs$2.36 billion05/01/2024$36.69$36.20-1.34%$37.67$35.971.62 million shs$2.34 billion04/30/2024$37.05$36.69-0.97%$38.16$36.311.46 million shs$2.37 billion04/29/2024$35.24$37.05+5.14%$38.00$36.761.51 million shs$2.39 billion04/26/2024$35.56$35.24-0.90%$35.82$34.77783,779 shs$2.28 billion04/25/2024$35.12$35.56+1.25%$36.27$34.911.57 million shs$2.30 billion04/24/2024$34.97$35.12+0.43%$35.56$34.36997,284 shs$2.27 billion04/23/2024$31.73$34.97+10.21%$35.01$32.512.43 million shs$2.26 billion04/22/2024$30.43$31.73+4.27%$31.92$30.121.23 million shs$2.05 billion04/19/2024$30.93$30.43-1.62%$31.39$30.28985,656 shs$1.96 billion04/18/2024$31.75$30.93-2.58%$32.14$30.571.10 million shs$2.00 billion04/17/2024$32.96$31.75-3.67%$33.07$31.311.05 million shs$2.05 billion04/16/2024$31.86$32.96+3.45%$33.30$31.341.63 million shs$2.13 billion04/15/2024$33.50$31.86-4.90%$33.75$31.451.06 million shs$2.06 billion04/12/2024$33.87$33.50-1.09%$34.43$32.611.03 million shs$2.16 billion04/11/2024$34.57$33.87-2.02%$35.17$33.35622,857 shs$2.22 billion04/10/2024$34.89$34.57-0.92%$34.63$32.901.29 million shs$2.27 billion04/09/2024$33.55$34.89+3.99%$35.23$33.58922,740 shs$2.29 billion04/08/2024$33.66$33.55-0.33%$34.26$33.43924,594 shs$2.20 billion04/05/2024$33.17$33.66+1.48%$34.16$32.75812,325 shs$2.21 billion04/04/2024$34.26$33.17-3.18%$34.73$33.061.55 million shs$2.18 billion04/03/2024$33.50$34.26+2.27%$34.92$33.121.25 million shs$2.25 billion04/02/2024$33.85$33.50-1.03%$34.31$32.571.78 million shs$2.20 billion04/01/2024$35.41$33.85-4.41%$35.39$33.011.18 million shs$2.22 billion03/29/2024$35.41$35.41$36.09$35.061.81 million shs$2.32 billion03/28/2024$35.30$35.41+0.31%$36.09$35.061.81 million shs$2.32 billion03/27/2024$33.69$35.30+4.78%$35.52$33.092.20 million shs$2.32 billion03/26/2024$30.10$33.69+11.93%$33.81$31.292.67 million shs$2.21 billion03/25/2024$30.26$30.10-0.53%$31.24$29.901.29 million shs$1.98 billionElon to Transform U.S. Economy? (Ad)A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it.03/22/2024$31.86$30.26-5.02%$31.85$30.01943,623 shs$1.99 billion03/21/2024$32.46$31.86-1.85%$33.75$31.821.76 million shs$2.09 billion03/20/2024$30.80$32.46+5.39%$32.89$30.912.48 million shs$2.13 billion03/19/2024$31.12$30.80-1.03%$30.98$29.542.01 million shs$2.02 billion03/18/2024$28.62$31.12+8.74%$31.19$28.641.82 million shs$2.04 billion03/15/2024$28.00$28.62+2.21%$28.70$27.841.24 million shs$1.88 billion03/14/2024$28.63$28.00-2.20%$28.71$27.431.50 million shs$1.84 billion03/13/2024$29.91$28.63-4.28%$30.41$28.411.18 million shs$1.88 billion03/12/2024$29.54$29.91+1.25%$30.10$28.891.28 million shs$1.96 billion03/11/2024$30.70$29.54-3.78%$30.82$29.392.50 million shs$1.94 billion03/08/2024$29.67$30.70+3.47%$31.01$28.953.07 million shs$2.01 billion03/07/2024$27.07$29.67+9.60%$30.31$27.143.92 million shs$1.95 billion03/06/2024$27.11$27.07-0.13%$27.71$25.786.68 million shs$1.78 billion03/05/2024$31.14$27.11-12.96%$29.86$26.916.49 million shs$1.78 billion03/04/2024$27.58$31.14+12.91%$31.63$27.251.99 million shs$2.04 billion03/01/2024$26.63$27.58+3.57%$27.85$26.28937,122 shs$1.81 billion02/29/2024$26.58$26.63+0.19%$27.45$26.521.50 million shs$1.75 billion02/28/2024$27.34$26.58-2.78%$27.12$26.011.91 million shs$1.74 billion02/27/2024$28.86$27.34-5.27%$29.55$27.081.63 million shs$1.79 billion02/26/2024$29.13$28.86-0.93%$31.07$28.504.23 million shs$1.89 billion02/23/2024$25.00$29.13+16.52%$29.29$24.844.14 million shs$1.90 billion02/22/2024$22.55$25.00+10.86%$26.98$24.423.56 million shs$1.63 billion02/21/2024$23.56$22.55-4.29%$23.34$22.032.51 million shs$1.47 billion02/20/2024$24.42$23.56-3.52%$24.35$23.081.55 million shs$1.54 billion02/19/2024$24.42$24.42$24.78$23.391.30 million shs$1.59 billion Related Companies: NARI Stock Price Chart IRTC Stock Price Chart ICUI Stock Price Chart PRCT Stock Price Chart AXNX Stock Price Chart NVCR Stock Price Chart IART Stock Price Chart LMAT Stock Price Chart ATEC Stock Price Chart MDXG Stock Price Chart Receive TNDM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tandem Diabetes Care and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:TNDM) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingUrgent Nvidia WarningAltimetry[URGENT] DO NOT Touch These AI Stocks!Weiss RatingsNext President (Not Trump. Not Biden.)The Freeport Society41 banks launch ‘crypto dollar’Stansberry ResearchMost important medical advance in 100 yearsThe Oxford ClubForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Tandem Diabetes Care, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.