Register for streaming realtime charts, analysis tools, and prices.
TNDM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 35.56 | 0.44 | 1.25% | 35.50 | 36.27 | 34.91 | 1,568,049 |
| Apr 24 2024 | 35.12 | 0.15 | 0.43% | 34.95 | 35.56 | 34.36 | 997,284 |
| Apr 23 2024 | 34.97 | 3.24 | 10.21% | 32.56 | 35.01 | 32.505 | 2,429,986 |
| Apr 22 2024 | 31.73 | 1.30 | 4.27% | 30.65 | 31.92 | 30.12 | 1,230,371 |
| Apr 19 2024 | 30.43 | -0.50 | -1.62% | 31.01 | 31.385 | 30.27 | 985,656 |
| Apr 18 2024 | 30.93 | -0.82 | -2.58% | 31.85 | 32.14 | 30.57 | 1,092,533 |
| Apr 17 2024 | 31.75 | -1.21 | -3.67% | 32.99 | 33.065 | 31.31 | 1,053,076 |
| Apr 16 2024 | 32.96 | 1.10 | 3.45% | 31.57 | 33.30 | 31.34 | 1,656,681 |
| Apr 15 2024 | 31.86 | -1.64 | -4.90% | 33.60 | 33.75 | 31.445 | 1,111,875 |
| Apr 12 2024 | 33.50 | -0.37 | -1.09% | 33.43 | 34.43 | 32.61 | 1,029,912 |
| Apr 11 2024 | 33.87 | -0.70 | -2.02% | 35.13 | 35.17 | 33.3501 | 657,894 |
| Apr 10 2024 | 34.57 | -0.32 | -0.92% | 33.33 | 34.63 | 32.9001 | 1,292,396 |
| Apr 09 2024 | 34.89 | 1.34 | 3.99% | 33.65 | 35.23 | 33.58 | 922,740 |
| Apr 08 2024 | 33.55 | -0.11 | -0.33% | 33.43 | 34.26 | 33.43 | 924,599 |
| Apr 05 2024 | 33.66 | 0.49 | 1.48% | 33.00 | 34.16 | 32.75 | 812,325 |
| Apr 04 2024 | 33.17 | -1.09 | -3.18% | 34.39 | 34.73 | 33.06 | 1,586,286 |
| Apr 03 2024 | 34.26 | 0.76 | 2.27% | 33.45 | 34.9175 | 33.12 | 1,254,355 |
| Apr 02 2024 | 33.50 | -0.35 | -1.03% | 33.85 | 34.315 | 32.57 | 1,783,124 |
| Apr 01 2024 | 33.85 | -1.56 | -4.41% | 35.39 | 35.39 | 33.01 | 1,177,382 |
| Mar 28 2024 | 35.41 | 0.11 | 0.31% | 35.55 | 36.09 | 35.06 | 1,809,812 |
| Mar 27 2024 | 35.30 | 1.61 | 4.78% | 34.08 | 35.52 | 33.09 | 2,204,572 |
| Mar 26 2024 | 33.69 | 3.59 | 11.93% | 31.96 | 33.81 | 31.28 | 2,676,121 |
| Mar 25 2024 | 30.10 | -0.16 | -0.53% | 30.62 | 31.24 | 29.90 | 1,291,783 |
| Mar 22 2024 | 30.26 | -1.60 | -5.02% | 31.63 | 31.85 | 30.01 | 943,725 |
| Mar 21 2024 | 31.86 | -0.60 | -1.85% | 32.51 | 33.75 | 31.82 | 1,757,725 |
| Mar 20 2024 | 32.46 | 1.66 | 5.39% | 31.29 | 32.89 | 30.91 | 2,476,617 |
| Mar 19 2024 | 30.80 | -0.32 | -1.03% | 30.59 | 30.98 | 29.54 | 2,008,868 |
| Mar 18 2024 | 31.12 | 2.50 | 8.74% | 28.82 | 31.185 | 28.64 | 1,822,342 |
| Mar 15 2024 | 28.62 | 0.62 | 2.21% | 28.00 | 28.70 | 27.84 | 1,239,010 |
| Mar 14 2024 | 28.00 | -0.63 | -2.20% | 28.37 | 28.7051 | 27.43 | 1,506,140 |
| Mar 13 2024 | 28.63 | -1.28 | -4.28% | 29.97 | 30.41 | 28.41 | 1,225,661 |
| Mar 12 2024 | 29.91 | 0.37 | 1.25% | 29.28 | 30.10 | 28.89 | 1,282,050 |
| Mar 11 2024 | 29.54 | -1.16 | -3.78% | 30.64 | 30.82 | 29.39 | 2,504,199 |
| Mar 08 2024 | 30.70 | 1.03 | 3.47% | 30.17 | 31.01 | 28.95 | 3,193,405 |
| Mar 07 2024 | 29.67 | 2.60 | 9.60% | 27.25 | 30.31 | 27.14 | 4,003,674 |
| Mar 06 2024 | 27.07 | -0.04 | -0.13% | 27.00 | 27.705 | 25.78 | 6,907,045 |
| Mar 05 2024 | 27.105 | -4.04 | -12.96% | 28.41 | 29.89 | 26.91 | 6,488,567 |
| Mar 04 2024 | 31.14 | 3.56 | 12.91% | 27.86 | 31.63 | 27.25 | 1,994,710 |
| Mar 01 2024 | 27.58 | 0.95 | 3.57% | 26.58 | 27.85 | 26.28 | 937,436 |
| Feb 29 2024 | 26.63 | 0.05 | 0.19% | 26.91 | 27.45 | 26.5201 | 1,502,958 |
| Feb 28 2024 | 26.58 | -0.76 | -2.78% | 26.98 | 27.12 | 26.01 | 1,905,678 |
| Feb 27 2024 | 27.34 | -1.52 | -5.27% | 29.16 | 29.5493 | 27.08 | 1,631,060 |
| Feb 26 2024 | 28.86 | -0.27 | -0.93% | 28.98 | 31.07 | 28.49 | 4,230,731 |
| Feb 23 2024 | 29.13 | 4.13 | 16.52% | 24.93 | 29.2889 | 24.835 | 4,138,567 |
| Feb 22 2024 | 25.00 | 2.45 | 10.86% | 24.50 | 26.98 | 24.42 | 3,559,761 |
| Feb 21 2024 | 22.55 | -1.01 | -4.29% | 23.135 | 23.34 | 22.03 | 2,507,825 |
| Feb 20 2024 | 23.56 | -0.86 | -3.52% | 24.02 | 24.36 | 23.08 | 1,545,486 |
| Feb 16 2024 | 24.42 | 0.13 | 0.54% | 23.98 | 24.775 | 23.3919 | 1,295,586 |
| Feb 15 2024 | 24.29 | -0.25 | -1.02% | 25.12 | 25.77 | 24.28 | 1,812,111 |
| Feb 14 2024 | 24.54 | -0.01 | -0.04% | 24.82 | 25.00 | 24.24 | 1,087,000 |
| Feb 13 2024 | 24.55 | 0.56 | 2.33% | 23.10 | 25.00 | 22.90 | 1,866,345 |
| Feb 12 2024 | 23.99 | 0.69 | 2.96% | 23.30 | 24.335 | 23.0894 | 882,286 |
| Feb 09 2024 | 23.30 | 0.13 | 0.56% | 23.22 | 23.465 | 22.75 | 879,708 |
| Feb 08 2024 | 23.17 | -0.19 | -0.81% | 23.05 | 23.62 | 22.8501 | 630,029 |
| Feb 07 2024 | 23.36 | -0.81 | -3.35% | 24.27 | 24.28 | 23.32 | 946,035 |
| Feb 06 2024 | 24.17 | 1.27 | 5.55% | 23.15 | 24.63 | 22.95 | 1,125,102 |
| Feb 05 2024 | 22.90 | -0.32 | -1.38% | 23.03 | 23.23 | 21.94 | 773,481 |
| Feb 02 2024 | 23.22 | -0.46 | -1.94% | 23.15 | 23.71 | 22.90 | 872,988 |
| Feb 01 2024 | 23.68 | 0.88 | 3.86% | 23.04 | 23.83 | 22.71 | 739,422 |
| Jan 31 2024 | 22.80 | 0.71 | 3.21% | 22.09 | 23.82 | 21.85 | 1,318,494 |
| Jan 30 2024 | 22.09 | -1.28 | -5.48% | 23.19 | 23.315 | 22.03 | 872,133 |
| Jan 29 2024 | 23.37 | 0.46 | 2.01% | 22.86 | 23.39 | 22.30 | 1,012,247 |
