-
TNDM Stock Chart
-
Historical TNDM Prices
Historical Data for TNDM |
|
---|
Date | Open | High | Low | Volume | Close | Change % |
---|---|---|---|---|---|---|
02/21/19 | 49.21 | 49.75 | 47.65 | 1,222,062 | 49.07 | 0.07 0.14% |
02/20/19 | 50.20 | 50.98 | 48.63 | 1,200,592 | 49.00 | -1.22 -2.43% |
02/19/19 | 51.72 | 51.77 | 49.20 | 1,659,450 | 50.22 | -1.28 -2.49% |
02/15/19 | 50.08 | 52.03 | 50.07 | 2,239,500 | 51.50 | 2.22 4.50% |
02/14/19 | 46.14 | 50.00 | 45.61 | 2,704,958 | 49.28 | 3.06 6.62% |
02/13/19 | 47.00 | 47.26 | 44.45 | 1,506,772 | 46.22 | -0.23 -0.50% |
02/12/19 | 44.74 | 49.00 | 44.74 | 3,551,941 | 46.45 | 2.08 4.69% |
02/11/19 | 42.50 | 44.90 | 42.50 | 1,276,614 | 44.37 | 2.08 4.92% |
02/08/19 | 41.21 | 42.86 | 40.79 | 692,700 | 42.29 | 0.58 1.39% |
02/07/19 | 41.58 | 42.21 | 40.46 | 1,115,346 | 41.71 | -0.29 -0.69% |
02/06/19 | 43.68 | 44.10 | 41.71 | 787,910 | 42.00 | -1.51 -3.47% |
02/05/19 | 43.18 | 43.91 | 42.76 | 889,877 | 43.51 | 0.55 1.28% |
02/04/19 | 42.45 | 43.60 | 41.58 | 883,419 | 42.96 | 0.47 1.11% |
02/01/19 | 43.55 | 44.14 | 42.45 | 980,600 | 42.49 | -0.99 -2.28% |
01/31/19 | 43.22 | 45.30 | 43.11 | 1,047,265 | 43.48 | 0.24 0.56% |
01/30/19 | 41.97 | 43.40 | 41.21 | 892,247 | 43.24 | 1.79 4.32% |
01/29/19 | 42.44 | 42.78 | 41.14 | 788,032 | 41.45 | -0.95 -2.24% |
01/28/19 | 43.93 | 44.29 | 42.20 | 949,072 | 42.40 | -2.03 -4.57% |
01/25/19 | 43.97 | 46.00 | 43.97 | 1,538,500 | 44.43 | 0.61 1.39% |
01/24/19 | 42.48 | 44.01 | 42.05 | 1,140,484 | 43.82 | 1.65 3.91% |
01/23/19 | 42.60 | 43.21 | 40.73 | 850,026 | 42.17 | -0.24 -0.57% |
01/22/19 | 42.69 | 43.40 | 41.60 | 1,357,751 | 42.41 | -1.14 -2.62% |
01/18/19 | 44.45 | 44.65 | 42.53 | 1,254,400 | 43.55 | -0.75 -1.69% |
01/17/19 | 43.77 | 44.96 | 42.90 | 1,045,063 | 44.30 | 0.34 0.77% |
01/16/19 | 42.82 | 44.68 | 42.23 | 1,320,954 | 43.96 | 0.94 2.19% |
01/15/19 | 41.52 | 43.80 | 41.11 | 1,585,804 | 43.02 | 1.80 4.37% |
01/14/19 | 41.67 | 42.29 | 40.73 | 947,130 | 41.22 | -1.28 -3.01% |
01/11/19 | 42.19 | 42.87 | 40.41 | 1,469,700 | 42.50 | 0.30 0.71% |
01/10/19 | 39.92 | 43.98 | 39.68 | 2,846,105 | 42.20 | 1.56 3.84% |
01/09/19 | 40.12 | 42.29 | 40.11 | 2,169,578 | 40.64 | 0.64 1.60% |
01/08/19 | 37.50 | 40.15 | 36.80 | 2,448,112 | 40.00 | 3.11 8.43% |
01/07/19 | 35.77 | 37.70 | 35.10 | 1,572,041 | 36.89 | 2.18 6.28% |
01/04/19 | 32.87 | 35.53 | 32.87 | 2,232,700 | 34.71 | 2.46 7.63% |
01/03/19 | 33.09 | 33.70 | 32.00 | 1,272,059 | 32.25 | -1.75 -5.15% |
01/02/19 | 36.62 | 36.87 | 32.78 | 4,255,408 | 34.00 | -3.97 -10.46% |
12/31/18 | 37.80 | 38.89 | 36.89 | 1,005,800 | 37.97 | 0.66 1.77% |
12/28/18 | 35.76 | 37.88 | 35.31 | 1,250,000 | 37.31 | 1.48 4.13% |
12/27/18 | 35.62 | 36.29 | 33.38 | 1,295,892 | 35.83 | -0.64 -1.75% |
12/26/18 | 32.43 | 36.52 | 32.34 | 1,289,096 | 36.47 | 4.36 13.58% |
12/24/18 | 30.22 | 32.46 | 29.99 | 844,700 | 32.11 | 0.59 1.87% |
12/21/18 | 31.55 | 32.55 | 30.71 | 1,785,300 | 31.52 | -0.09 -0.28% |
12/20/18 | 32.44 | 33.05 | 29.43 | 1,939,425 | 31.61 | -1.17 -3.57% |
12/19/18 | 34.19 | 35.25 | 32.05 | 1,548,680 | 32.78 | -1.28 -3.76% |
12/18/18 | 33.64 | 34.30 | 33.07 | 1,206,348 | 34.06 | 0.59 1.76% |
12/17/18 | 34.98 | 35.14 | 32.03 | 1,438,216 | 33.47 | -1.88 -5.32% |
12/14/18 | 35.46 | 36.89 | 34.60 | 902,700 | 35.35 | -0.72 -2.00% |
12/13/18 | 37.54 | 38.18 | 35.90 | 1,089,075 | 36.07 | -1.07 -2.88% |
12/12/18 | 37.38 | 38.57 | 36.71 | 1,276,877 | 37.14 | 0.69 1.89% |
12/11/18 | 36.00 | 38.17 | 35.50 | 1,726,488 | 36.45 | 1.27 3.61% |
12/10/18 | 33.38 | 35.48 | 33.19 | 1,506,228 | 35.18 | 1.69 5.05% |
12/07/18 | 35.18 | 35.96 | 32.96 | 1,210,200 | 33.49 | -1.63 -4.64% |
12/06/18 | 33.32 | 35.32 | 32.63 | 1,361,588 | 35.12 | -0.13 -0.37% |
12/04/18 | 37.95 | 38.19 | 34.00 | 1,688,800 | 35.25 | -3.03 -7.92% |
Download Data To Spreadsheet |

Tandem Diabetes Care Stock Analysis
Rating: Buy
Total Grade: B
Analysis Breakdown
TNDM Stock Grade: | B |
Fundamental Grade: | D |
Quantitative Grade: | A |
TNDM Earnings | |
Earnings Growth: | C |
Earnings Momentum: | F |
Earnings Surprises: | F |
Analyst Earnings Revisions: | C |
TNDM Financial Information | |
Sales Growth: | A |
Operating Margin Growth: | C |
Cash Flow: | D |
Return on Equity: | F |
Tandem Diabetes Care Stock: Weekly View
This Week: | B |
---|---|
Last Week: | B |
Two Weeks Ago: | B |