Tandem Diabetes Care Inc. Common Stockのデータ

Tandem Diabetes Care Inc. Common Stockの基本情報

名前 Tandem Diabetes Care Inc. Common Stock
ティッカー TNDM
国 United States
上場年 2013.0
セクター Health Care

Tandem Diabetes Care Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 105.0 100.89 105.0 103.12 400800.0 103.12
2021-02-12 104.73 100.71 102.75 104.34 349300.0 104.34
2021-02-11 103.32 100.21 101.63 102.97 789400.0 102.97
2021-02-10 103.89 99.67 102.25 101.23 360600.0 101.23
2021-02-09 102.69 100.44 101.02 101.37 393300.0 101.37
2021-02-08 103.77 100.31 101.06 101.39 659200.0 101.39
2021-02-05 100.62 98.08 99.84 100.36 624900.0 100.36
2021-02-04 99.85 94.12 94.58 99.5 805500.0 99.5
2021-02-03 94.99 92.42 94.71 93.99 358000.0 93.99
2021-02-02 96.75 93.39 94.47 94.59 420300.0 94.59
2021-02-01 94.69 92.33 93.44 93.31 463600.0 93.31
2021-01-29 95.24 91.51 92.28 92.65 433900.0 92.65
2021-01-28 94.6 91.61 92.27 92.87 788800.0 92.87
2021-01-27 97.5 92.69 96.51 92.86 686800.0 92.86
2021-01-26 100.99 97.6 100.94 97.75 595400.0 97.75
2021-01-25 102.8 99.42 100.0 100.48 810900.0 100.48
2021-01-22 101.0 93.63 94.78 98.62 1156800.0 98.62
2021-01-21 95.5 92.71 92.98 94.44 456400.0 94.44
2021-01-20 95.0 92.5 94.05 92.64 459400.0 92.64
2021-01-19 94.69 92.0 92.4 93.3 595600.0 93.3
2021-01-15 92.81 88.91 91.17 91.72 592200.0 91.72
2021-01-14 95.45 91.0 94.85 91.35 719600.0 91.35
2021-01-13 95.19 91.73 93.04 94.31 614000.0 94.31
2021-01-12 95.98 92.29 95.59 93.13 571700.0 93.13
2021-01-11 97.44 94.2 96.04 95.48 647000.0 95.48
2021-01-08 99.34 95.65 95.65 97.59 618900.0 97.59
2021-01-07 95.69 92.15 93.15 95.49 843600.0 95.49
2021-01-06 95.1 91.67 94.31 91.9 1396300.0 91.9
2021-01-05 95.89 91.82 92.84 95.55 833200.0 95.55
2021-01-04 97.0 90.56 96.0 93.49 789300.0 93.49
2020-12-31 96.67 94.53 95.46 95.68 374500.0 95.68
2020-12-30 98.43 94.8 97.5 95.42 693800.0 95.42
2020-12-29 97.19 93.3 93.76 96.96 660700.0 96.96
2020-12-28 95.7 92.66 94.1 93.18 917000.0 93.18
2020-12-24 94.44 93.3 93.4 93.9 397100.0 93.9
2020-12-23 94.35 91.22 91.82 93.55 647800.0 93.55
2020-12-22 92.82 89.0 90.0 92.19 811700.0 92.19
2020-12-21 90.22 87.67 89.41 89.42 477200.0 89.42
2020-12-18 91.09 89.0 90.88 90.04 1166400.0 90.04
2020-12-17 89.55 84.56 87.0 89.41 1659600.0 89.41
2020-12-16 90.41 86.25 89.87 86.4 1288000.0 86.4
2020-12-15 93.47 87.71 92.02 90.25 966700.0 90.25
2020-12-14 94.16 91.57 91.57 93.06 967400.0 93.06
2020-12-11 93.44 89.6 92.36 91.0 711400.0 91.0
2020-12-10 93.85 91.1 92.36 92.87 682500.0 92.87
2020-12-09 95.2 90.8 93.25 92.01 911700.0 92.01
2020-12-08 94.21 89.67 90.83 92.74 887600.0 92.74
2020-12-07 95.94 90.39 95.27 90.89 1039100.0 90.89
2020-12-04 96.13 93.4 95.96 94.67 895800.0 94.67
2020-12-03 98.68 94.94 95.0 96.02 718800.0 96.02
2020-12-02 96.35 91.35 96.35 94.38 1277600.0 94.38
2020-12-01 97.84 93.88 93.89 96.62 1592500.0 96.62
2020-11-30 94.46 89.23 91.3 93.88 1560400.0 93.88
2020-11-27 92.58 90.09 92.33 90.75 329800.0 90.75
2020-11-25 91.36 88.57 89.05 91.2 795700.0 91.2
2020-11-24 93.75 88.25 93.55 88.72 1095700.0 88.72
2020-11-23 94.58 92.17 93.74 92.83 630300.0 92.83
2020-11-20 94.72 92.3 94.47 93.4 742900.0 93.4
2020-11-19 96.0 93.11 94.72 93.79 612700.0 93.79
2020-11-18 97.7 92.53 96.49 95.27 1070100.0 95.27
2020-11-17 97.07 94.06 95.01 96.45 1107700.0 96.45
2020-11-16 102.15 94.59 99.16 95.75 1415000.0 95.75
2020-11-13 103.28 98.37 101.75 99.44 631300.0 99.44
2020-11-12 108.44 101.39 105.44 102.01 938600.0 102.01
2020-11-11 106.8 102.91 103.49 104.24 1032000.0 104.24
2020-11-10 106.5 96.04 104.96 102.17 1653800.0 102.17
2020-11-09 117.84 104.81 117.84 104.82 1307400.0 104.82
2020-11-06 119.24 105.75 109.75 116.98 2399300.0 116.98
2020-11-05 121.38 115.1 117.3 119.64 695400.0 119.64
2020-11-04 118.77 115.0 115.0 115.26 550100.0 115.26
2020-11-03 113.47 108.32 109.22 113.07 405200.0 113.07
2020-11-02 108.47 105.57 108.27 108.0 769400.0 108.0
2020-10-30 112.25 105.05 111.67 109.0 819800.0 109.0
2020-10-29 113.97 112.09 112.8 112.4 320000.0 112.4
2020-10-28 113.89 111.07 113.89 112.31 469000.0 112.31
2020-10-27 117.16 114.1 117.13 115.04 440000.0 115.04
2020-10-26 117.82 113.0 113.9 116.91 377000.0 116.91
2020-10-23 116.64 114.09 114.86 115.15 335400.0 115.15
2020-10-22 115.23 110.93 110.93 114.13 525800.0 114.13
2020-10-21 118.2 109.67 116.98 110.58 675100.0 110.58
2020-10-20 120.23 116.23 118.89 116.74 448000.0 116.74
2020-10-19 120.81 117.9 117.9 118.21 446600.0 118.21
2020-10-16 121.5 117.91 121.3 118.74 661700.0 118.74
2020-10-15 122.6 117.89 118.48 121.6 517800.0 121.6
2020-10-14 122.64 121.0 122.39 121.48 671100.0 121.48
2020-10-13 123.74 116.37 116.93 121.75 1796400.0 121.75
2020-10-12 117.5 115.52 117.02 116.41 583200.0 116.41
2020-10-09 116.23 114.6 114.6 115.52 438700.0 115.52
2020-10-08 118.8 114.14 118.3 114.45 542500.0 114.45
2020-10-07 118.45 112.42 112.42 116.71 677900.0 116.71
2020-10-06 114.75 111.47 114.05 111.96 573900.0 111.96
2020-10-05 114.11 111.31 111.43 113.7 572300.0 113.7
2020-10-02 113.9 109.4 111.29 111.05 575300.0 111.05
2020-10-01 115.29 112.68 114.81 113.64 453300.0 113.64
2020-09-30 115.2 112.36 112.49 113.5 550200.0 113.5
2020-09-29 114.78 110.85 111.18 112.61 643200.0 112.61
2020-09-28 112.17 109.25 109.82 110.49 580100.0 110.49
2020-09-25 109.19 105.53 107.19 108.4 907000.0 108.4
2020-09-24 107.56 104.77 107.1 106.54 407200.0 106.54
2020-09-23 109.39 106.2 109.02 107.29 659100.0 107.29
2020-09-22 108.42 104.19 106.22 108.34 450000.0 108.34
2020-09-21 105.56 102.41 104.69 105.32 608200.0 105.32
2020-09-18 109.35 104.03 107.81 106.4 820600.0 106.4
2020-09-17 106.92 102.16 106.43 106.79 706800.0 106.79
2020-09-16 114.49 108.27 110.37 108.41 630000.0 108.41
2020-09-15 110.08 107.87 108.3 109.9 384400.0 109.9
2020-09-14 109.85 106.88 107.3 107.4 546400.0 107.4
2020-09-11 108.89 104.07 108.43 106.32 567500.0 106.32
2020-09-10 111.03 107.15 109.1 107.36 460000.0 107.36
2020-09-09 109.96 106.5 107.1 108.71 543900.0 108.71
2020-09-08 109.17 103.61 104.61 105.78 605300.0 105.78
2020-09-04 108.93 103.35 108.23 107.11 916600.0 107.11
2020-09-03 113.42 106.63 113.42 109.4 975100.0 109.4
2020-09-02 116.89 110.81 116.79 115.35 776800.0 115.35
2020-09-01 116.8 112.93 113.55 116.09 705500.0 116.09
2020-08-31 114.0 109.62 113.55 112.72 624200.0 112.72
2020-08-28 114.0 111.46 112.02 112.96 518800.0 112.96
2020-08-27 112.85 106.01 107.91 111.34 994500.0 111.34
2020-08-26 109.24 106.02 108.7 107.36 557100.0 107.36
2020-08-25 109.55 105.56 106.74 108.81 482700.0 108.81
2020-08-24 109.86 105.76 109.62 107.3 536400.0 107.3
2020-08-21 110.25 106.63 110.17 108.71 657800.0 108.71
2020-08-20 110.81 106.67 107.0 109.89 1024100.0 109.89
2020-08-19 108.39 102.1 103.42 107.33 1175400.0 107.33
2020-08-18 103.93 100.87 102.15 103.08 711000.0 103.08
2020-08-17 102.27 96.06 96.28 101.78 896600.0 101.78
2020-08-14 98.78 95.73 98.56 96.56 579900.0 96.56
2020-08-13 99.96 96.76 96.87 97.9 556000.0 97.9
2020-08-12 98.11 95.82 96.37 97.24 844800.0 97.24
2020-08-11 99.38 94.0 99.38 95.43 1608500.0 95.43
2020-08-10 104.94 99.77 104.03 100.28 740700.0 100.28
2020-08-07 108.76 102.71 105.87 104.15 798200.0 104.15
2020-08-06 109.98 104.56 108.3 105.5 791300.0 105.5
2020-08-05 109.41 103.7 105.06 107.75 928900.0 107.75
2020-08-04 106.75 104.04 105.42 105.74 584900.0 105.74
2020-08-03 106.7 101.26 102.51 105.41 1296000.0 105.41
2020-07-31 110.8 102.25 108.32 104.46 1700600.0 104.46
2020-07-30 104.58 100.1 101.48 104.28 763600.0 104.28
2020-07-29 104.26 99.45 100.0 102.62 602900.0 102.62
2020-07-28 101.35 98.68 99.38 98.77 507200.0 98.77
2020-07-27 100.99 96.79 100.78 99.71 724000.0 99.71
2020-07-24 102.25 93.7 101.75 100.31 988400.0 100.31
2020-07-23 108.62 102.58 103.7 103.52 767600.0 103.52
2020-07-22 105.38 102.16 103.9 103.03 428100.0 103.03
2020-07-21 105.86 102.67 102.9 103.72 574100.0 103.72
2020-07-20 104.98 101.51 104.19 102.5 577400.0 102.5
2020-07-17 104.91 98.59 99.56 103.16 1178600.0 103.16
2020-07-16 99.61 96.07 99.24 98.65 593700.0 98.65
2020-07-15 100.0 97.09 99.68 99.47 835600.0 99.47
2020-07-14 97.66 91.93 95.91 97.56 1026000.0 97.56
2020-07-13 104.5 95.09 103.15 95.89 951300.0 95.89
2020-07-10 104.87 101.66 103.82 102.76 489200.0 102.76
2020-07-09 105.23 101.12 103.99 104.11 657300.0 104.11
2020-07-08 105.77 102.17 102.17 103.81 804200.0 103.81
2020-07-07 105.98 101.25 101.69 101.98 840200.0 101.98
2020-07-06 106.18 100.07 102.73 101.7 1956800.0 101.7
2020-07-02 103.95 98.57 99.52 98.58 1518700.0 98.58
2020-07-01 99.83 96.67 98.35 98.88 1737100.0 98.88
2020-06-30 99.33 87.0 88.13 98.92 3247400.0 98.92
2020-06-29 88.15 84.71 86.81 87.81 1095500.0 87.81
2020-06-26 88.49 84.51 85.43 86.34 7477700.0 86.34
2020-06-25 85.8 82.8 85.4 84.94 1031300.0 84.94
2020-06-24 90.08 84.58 88.88 85.49 1079800.0 85.49
2020-06-23 92.25 89.24 92.0 89.77 952300.0 89.77
2020-06-22 91.96 88.57 90.98 91.06 885600.0 91.06
2020-06-19 92.37 87.51 88.5 90.53 1485300.0 90.53
2020-06-18 92.95 86.46 87.8 87.79 1591800.0 87.79
2020-06-17 89.53 80.51 81.34 86.71 3137800.0 86.71
2020-06-16 84.0 79.89 84.0 81.39 1058600.0 81.39
2020-06-15 82.36 78.08 79.72 82.26 1374600.0 82.26
2020-06-12 82.75 78.21 81.83 80.96 961800.0 80.96
2020-06-11 80.17 77.23 79.41 79.48 1050000.0 79.48
2020-06-10 82.49 78.99 82.31 80.65 909700.0 80.65
2020-06-09 83.63 81.2 81.72 81.39 800900.0 81.39
2020-06-08 82.1 78.5 80.0 81.98 780200.0 81.98
2020-06-05 80.68 75.26 76.87 79.36 1542100.0 79.36
2020-06-04 81.87 76.85 81.87 77.34 1102200.0 77.34
2020-06-03 82.57 80.53 82.57 81.84 652900.0 81.84
2020-06-02 85.32 80.95 85.32 82.35 817100.0 82.35
2020-06-01 86.26 82.22 83.3 84.69 787300.0 84.69
2020-05-29 84.9 81.71 83.53 83.15 770100.0 83.15
2020-05-28 86.75 82.85 83.4 83.22 834800.0 83.22
2020-05-27 84.5 77.75 84.5 82.34 1424800.0 82.34
2020-05-26 89.49 84.2 89.49 84.58 660700.0 84.58
2020-05-22 87.95 85.62 87.62 87.74 600100.0 87.74
2020-05-21 88.91 84.69 85.17 87.63 1078500.0 87.63
2020-05-20 86.21 82.23 82.76 85.17 1138900.0 85.17
2020-05-19 86.06 80.85 84.11 81.0 1004100.0 81.0
2020-05-18 92.37 84.12 90.0 84.33 1303100.0 84.33
2020-05-15 88.32 84.39 84.78 88.2 765300.0 88.2
2020-05-14 85.01 81.03 82.46 84.75 1114200.0 84.75
2020-05-13 87.77 82.2 86.1 83.73 1667300.0 83.73
2020-05-12 91.44 86.58 90.0 86.59 1515100.0 86.59
2020-05-11 91.85 83.83 85.22 90.99 1499900.0 90.99
2020-05-08 90.49 87.03 90.46 87.78 1036600.0 87.78
2020-05-07 90.28 86.91 88.0 89.61 1224600.0 89.61
2020-05-06 88.01 85.41 85.63 87.04 1334600.0 87.04
2020-05-05 86.7 80.57 82.38 84.79 1509200.0 84.79
2020-05-04 82.78 77.5 78.16 82.13 1507700.0 82.13
2020-05-01 80.25 75.15 78.35 80.22 2709800.0 80.22
2020-04-30 80.38 73.57 74.62 79.78 2359300.0 79.78
2020-04-29 75.54 72.27 72.99 74.57 1437500.0 74.57
2020-04-28 76.26 69.69 76.26 70.19 1102800.0 70.19
2020-04-27 76.09 73.76 74.45 75.29 854300.0 75.29
2020-04-24 75.29 72.25 74.12 74.3 991200.0 74.3
2020-04-23 76.0 71.39 71.62 75.4 1151200.0 75.4
2020-04-22 72.14 69.39 71.05 71.15 633600.0 71.15
2020-04-21 71.87 68.0 71.47 69.94 792100.0 69.94
2020-04-20 74.76 70.85 72.24 72.78 665000.0 72.78
2020-04-17 74.17 70.75 73.64 72.94 1055000.0 72.94
2020-04-16 72.38 67.38 68.26 71.87 1394200.0 71.87
2020-04-15 68.41 64.59 65.0 67.38 692500.0 67.38
2020-04-14 69.9 66.81 67.96 66.98 997400.0 66.98
2020-04-13 67.95 64.52 66.91 66.44 625900.0 66.44
2020-04-09 69.99 65.14 67.45 67.86 966000.0 67.86
2020-04-08 67.24 63.2 64.08 66.18 807300.0 66.18
2020-04-07 69.95 63.05 69.0 63.09 1052400.0 63.09
2020-04-06 67.9 64.06 64.49 67.23 975000.0 67.23
2020-04-03 64.21 59.47 63.8 61.35 829300.0 61.35
2020-04-02 64.76 59.45 60.18 64.27 794600.0 64.27
2020-04-01 63.72 59.24 60.75 60.05 1103400.0 60.05
2020-03-31 68.47 63.63 67.36 64.35 958400.0 64.35
2020-03-30 70.0 65.23 68.88 68.02 1031200.0 68.02
2020-03-27 70.25 62.01 62.21 68.41 1637900.0 68.41
2020-03-26 67.51 58.0 58.25 65.16 1947200.0 65.16
2020-03-25 59.61 53.63 55.5 57.5 1272000.0 57.5
2020-03-24 59.44 54.41 55.61 55.32 1467000.0 55.32
2020-03-23 53.34 45.82 49.13 52.56 1947700.0 52.56
2020-03-20 56.32 49.51 51.84 49.95 2107200.0 49.95
2020-03-19 51.98 47.05 47.76 51.31 1319900.0 51.31
2020-03-18 49.43 43.69 46.15 47.37 1826000.0 47.37
2020-03-17 52.17 44.95 48.8 49.3 2005300.0 49.3
2020-03-16 54.11 47.03 49.35 48.01 1822100.0 48.01
2020-03-13 62.47 55.51 61.55 57.24 1561100.0 57.24
2020-03-12 63.88 54.0 60.09 58.91 1758800.0 58.91
2020-03-11 73.0 64.24 69.75 66.33 1653400.0 66.33
2020-03-10 72.69 68.4 71.84 71.39 1101300.0 71.39
2020-03-09 72.09 68.69 69.45 70.2 1575100.0 70.2
2020-03-06 76.81 72.92 75.43 75.44 950800.0 75.44
2020-03-05 80.49 76.01 79.21 77.58 977000.0 77.58
2020-03-04 80.61 77.14 78.51 80.61 976600.0 80.61
2020-03-03 80.43 75.14 78.23 77.67 1698300.0 77.67
2020-03-02 78.9 73.71 76.71 78.76 1463200.0 78.76
2020-02-28 74.89 71.14 72.45 74.66 1846300.0 74.66
2020-02-27 78.94 72.17 73.25 75.05 2281600.0 75.05
2020-02-26 80.0 75.46 77.72 76.53 1505900.0 76.53
2020-02-25 85.53 76.29 81.76 77.94 3078500.0 77.94
2020-02-24 87.78 82.74 84.5 86.79 2246000.0 86.79
2020-02-21 90.13 86.81 89.84 88.0 1351500.0 88.0
2020-02-20 91.65 87.15 90.25 89.94 1310700.0 89.94
2020-02-19 90.7 87.97 89.01 90.04 1564100.0 90.04
2020-02-18 89.82 85.32 86.0 89.54 1828200.0 89.54