U.S. markets close in 33 minutes

Tandem Diabetes Care, Inc. (TNDM)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
36.35+0.15 (+0.40%)
A partir del 03:26PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202436.9737.5734.4336.3536.351,594,863
01 may 202436.1337.6735.9736.2036.201,623,700
30 abr 202436.7138.1636.3136.6936.691,465,000
29 abr 202437.2538.0036.7637.0537.051,507,000
26 abr 202435.3335.8234.7735.2435.24783,800
25 abr 202435.5036.2734.9135.5635.561,568,000
24 abr 202434.9535.5634.3635.1235.12997,300
23 abr 202432.5635.0132.5134.9734.972,430,000
22 abr 202430.6531.9230.1231.7331.731,230,400
19 abr 202431.0131.3930.2730.4330.43985,700
18 abr 202431.8532.1430.5730.9330.931,095,300
17 abr 202432.9933.0631.3131.7531.751,053,100
16 abr 202431.5733.3031.3432.9632.961,634,100
15 abr 202433.6033.7531.4431.8631.861,111,900
12 abr 202433.4334.4332.6133.5033.501,029,900
11 abr 202435.1335.1733.3533.8733.87657,900
10 abr 202433.3334.6332.9034.5734.571,292,400
09 abr 202433.6535.2333.5834.8934.89922,700
08 abr 202433.4334.2633.4333.5533.55924,900
05 abr 202433.0034.1632.7533.6633.66812,300
04 abr 202434.3934.7333.0633.1733.171,586,300
03 abr 202433.4534.9233.1234.2634.261,254,300
02 abr 202433.8534.3132.5733.5033.501,783,100
01 abr 202435.3935.3933.0133.8533.851,177,400
28 mar 202435.5536.0935.0635.4135.411,809,800
27 mar 202434.0835.5233.0935.3035.302,204,800
26 mar 202431.9633.8131.2833.6933.692,669,300
25 mar 202430.6231.2429.9030.1030.101,292,900
22 mar 202431.6331.8530.0130.2630.26943,700
21 mar 202432.5133.7531.8231.8631.861,757,700
20 mar 202431.2932.8930.9132.4632.462,476,600
19 mar 202430.5930.9829.5430.8030.802,008,900
18 mar 202428.8231.1828.6431.1231.121,823,200
15 mar 202428.4228.7027.8428.6228.621,239,000
14 mar 202428.3728.7027.4328.0028.001,506,100
13 mar 202429.9730.4128.4128.6328.631,225,700
12 mar 202429.2830.1028.8929.9129.911,282,100
11 mar 202430.6430.8229.3929.5429.542,504,200
08 mar 202430.1731.0128.9530.7030.703,069,500
07 mar 202427.2530.3127.1429.6729.673,915,400
06 mar 202427.0027.7025.7827.0727.076,684,100
05 mar 202428.4129.8926.9127.1027.106,489,300
04 mar 202427.8631.6327.2531.1431.141,996,400
01 mar 202426.5827.8526.2827.5827.58937,400
29 feb 202426.9127.4526.5226.6326.631,503,700
28 feb 202426.9827.1226.0126.5826.581,905,700
27 feb 202429.1629.5527.0827.3427.341,631,000
26 feb 202428.9831.0728.4928.8628.864,230,700
23 feb 202424.9329.2924.8329.1329.134,138,600
22 feb 202424.5026.9824.4225.0025.003,559,800
21 feb 202423.1423.3422.0322.5522.552,508,000
20 feb 202424.0224.3623.0823.5623.561,545,500
16 feb 202423.9824.7723.3924.4224.421,295,600
15 feb 202425.1225.7724.2824.2924.291,812,100
14 feb 202424.8225.0024.2424.5524.551,087,000
13 feb 202423.1025.0022.9024.5524.551,866,300
12 feb 202423.3024.3323.0923.9923.99882,300
09 feb 202423.2223.4722.7523.3023.30879,700
08 feb 202423.0523.6222.8523.1723.17630,000
07 feb 202424.2724.2823.3223.3623.36946,700
06 feb 202423.1524.6323.0824.1724.171,125,100
05 feb 202423.0323.2321.9422.9022.90773,500
02 feb 202423.1523.7122.9023.2223.22879,300
01 feb 202423.0423.8322.7123.6823.68739,400
31 ene 202422.0923.8221.8522.8022.801,318,500
30 ene 202423.1923.3222.0322.0922.09872,100
29 ene 202422.8623.3922.3023.3723.371,012,200
26 ene 202423.0823.3422.5222.9122.911,047,900
25 ene 202423.2823.5322.5422.9922.99821,600
24 ene 202422.8823.3722.0523.1423.141,420,000
23 ene 202424.6824.7722.6622.7022.702,016,700
22 ene 202424.7725.7224.2524.2824.281,866,200
19 ene 202424.8925.2424.2224.7524.752,947,100
18 ene 202424.7625.5223.9824.9124.913,065,300
17 ene 202424.8125.2323.8224.1124.111,537,800
16 ene 202425.2825.9724.4925.5125.511,099,400
12 ene 202426.6627.4025.4025.6625.661,220,000
11 ene 202426.8727.2726.2626.4426.441,206,200
10 ene 202428.0928.2726.6727.0627.061,631,900
09 ene 202428.1129.7028.0928.1128.111,971,500
08 ene 202427.8228.6727.3628.3028.301,809,800
05 ene 202427.2928.0627.0927.8027.80895,900
04 ene 202427.2027.9326.9927.6627.661,492,000
03 ene 202427.9327.9426.2327.2127.211,552,600
02 ene 202429.2230.1827.9028.3328.332,541,300
29 dic 202330.6730.9229.4329.5829.58789,300
28 dic 202330.7131.4530.3630.7430.74675,900
27 dic 202331.3131.3330.5030.9230.92858,600
26 dic 202329.9431.0929.4931.0331.031,203,500
22 dic 202329.3629.7328.7329.4929.491,625,900
21 dic 202328.1829.3928.0529.3629.361,018,200
20 dic 202328.6928.7327.3327.5527.55956,500
19 dic 202328.5129.3628.3228.7328.731,641,700
18 dic 202328.6329.0028.1928.2528.251,448,300
15 dic 202327.8929.1327.3928.6328.633,528,400
14 dic 202326.0127.5826.0127.1527.153,408,200
13 dic 202323.6925.5723.3225.4125.411,806,500
12 dic 202323.8523.8522.7523.7023.70943,500
11 dic 202323.8724.1022.9023.7723.771,526,900
08 dic 202323.8824.7623.7724.0124.012,068,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...