Tandem Diabetes Care, Inc.
TNDMNASDAQHealthcare● Active
$18.47
$-0.87(-4.50%)
Market Cap$1.3B
P/E Ratio—
52W High$29.65
52W Low$9.98
Tandem Diabetes Care, Inc.（TNDM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tndm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$155.86
Dec 28, 2021
-88.1% from here
5-Year Low5Y
$9.98
Aug 7, 2025
+85.1% from low
IPO Priceadj.
$192.60
Nov 14, 2013
-90.4% since IPO
1 Year Ago
$20.23
Jun 9, 2025
-8.7% in 1Y
5 Years Ago
$88.83
Jun 8, 2021
-79.2% in 5Y
10 Years Ago
$74.50
Jun 8, 2016
-75.2% in 10Y
Historical Price Data · TNDM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.53 | $20.18 | $18.44 | $18.47 | $18.47 | 3.0M | -5.43% |
| Jun 5, 2026 | $19.53 | $20.62 | $19.31 | $19.34 | $19.34 | 2.3M | -0.97% |
| Jun 4, 2026 | $18.52 | $19.78 | $18.32 | $19.45 | $19.45 | 2.4M | +5.02% |
| Jun 3, 2026 | $18.60 | $18.80 | $17.64 | $18.03 | $18.03 | 2.4M | -3.06% |
| Jun 2, 2026 | $18.83 | $19.13 | $18.33 | $18.60 | $18.60 | 1.4M | -1.22% |
| Jun 1, 2026 | $19.47 | $20.04 | $17.72 | $19.12 | $19.12 | 5.6M | -1.80% |
| May 29, 2026 | $16.83 | $18.28 | $16.80 | $17.20 | $17.20 | 3.0M | +2.20% |
| May 28, 2026 | $14.59 | $16.75 | $14.42 | $16.72 | $16.72 | 4.0M | +14.60% |
| May 27, 2026 | $14.69 | $14.99 | $14.11 | $14.82 | $14.82 | 2.8M | +0.88% |
| May 26, 2026 | $15.07 | $15.35 | $14.53 | $14.54 | $14.54 | 2.8M | -3.52% |
| May 22, 2026 | $15.74 | $15.92 | $14.94 | $14.97 | $14.97 | 2.0M | -4.89% |
| May 21, 2026 | $14.94 | $15.86 | $14.80 | $15.76 | $15.76 | 2.8M | +5.49% |
| May 20, 2026 | $13.89 | $15.10 | $13.61 | $15.04 | $15.04 | 1.7M | +8.28% |
| May 19, 2026 | $13.53 | $14.03 | $13.47 | $13.86 | $13.86 | 2.0M | +2.44% |
| May 18, 2026 | $13.15 | $13.67 | $12.83 | $13.53 | $13.53 | 4.7M | +2.89% |
| May 15, 2026 | $13.65 | $13.68 | $12.26 | $12.82 | $12.82 | 6.1M | -6.08% |
| May 14, 2026 | $14.17 | $14.69 | $13.96 | $14.15 | $14.15 | 2.8M | -0.14% |
| May 13, 2026 | $14.41 | $14.83 | $13.95 | $14.11 | $14.11 | 2.6M | -2.08% |
| May 12, 2026 | $14.74 | $15.34 | $14.42 | $14.69 | $14.69 | 2.4M | -0.34% |
| May 11, 2026 | $15.16 | $15.35 | $14.18 | $14.77 | $14.77 | 3.6M | -2.57% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TNDM
Jan 1 → Dec 31 · 6 years2026-17.2%$22.31 → $18.47
-17.2%
2025-39.8%$36.49 → $21.98
-39.8%
2024+23.3%$29.22 → $36.02
+23.3%
2023-35.0%$45.49 → $29.58
-35.0%
2022-70.1%$150.52 → $44.95
-70.1%
2021+68.0%$89.60 → $150.52
+68.0%
Best Year2021 · +68.0%
Worst Year2022 · -70.1%
Positive Years2 / 6
Avg Annual Return-11.8%
6Y Total Return-79.4%
6Y CAGR~-23.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in TNDM?
If you invested $1,000 in TNDM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$248
Total Return-75.2%
CAGR~-13.0% / yr
Profit$-752
Based on Jun 8, 2016 · $74.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Tandem Diabetes Care, Inc.（TNDM）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $18.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TNDM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TNDM 历史股价FMP 日线复权 OHLCV