Tandem Diabetes Care Inc

TNDM
🏛️ 英国 →
12.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 37.50 37.50 37.22 37.50 0.0M
2024-12-30 36.10 36.45 35.92 36.10 0.0M
2024-12-27 36.30 37.21 36.30 36.30 0.0M
2024-12-26 37.31 37.54 36.41 37.31 0.0M
2024-12-24 37.00 37.00 35.54 37.00 0.0M
2024-12-23 36.13 36.49 35.58 36.13 0.0M
2024-12-20 32.74 35.47 32.48 32.74 0.0M
2024-12-19 32.79 33.10 32.59 32.79 0.0M
2024-12-18 34.10 34.18 33.34 34.10 0.0M
2024-12-17 33.90 33.95 32.77 33.90 0.0M
2024-12-16 32.69 33.30 32.10 32.69 0.0M
2024-12-13 33.21 34.16 32.67 33.21 0.0M
2024-12-12 34.60 34.65 33.81 34.60 0.0M
2024-12-11 34.23 34.69 34.05 34.23 0.0M
2024-12-10 33.58 33.75 31.70 33.58 0.0M
2024-12-09 32.40 32.40 30.51 32.40 0.0M
2024-12-06 30.40 30.82 29.79 30.40 0.0M
2024-12-05 30.79 32.21 30.79 30.79 0.0M
2024-12-04 32.27 33.09 32.11 32.27 0.0M
2024-12-03 33.08 33.18 32.43 33.08 0.0M
2024-12-02 33.36 33.50 32.13 33.36 0.0M
2024-11-29 30.80 31.59 30.75 30.80 0.0M
2024-11-27 30.88 31.20 30.26 30.88 0.0M
2024-11-26 30.74 30.93 30.00 30.74 0.0M
2024-11-25 30.66 31.23 30.31 30.66 0.0M
2024-11-22 31.04 31.04 30.00 31.04 0.0M
2024-11-21 31.08 32.10 30.15 31.08 0.0M
2024-11-20 29.62 29.86 27.67 29.62 0.0M
2024-11-19 27.91 28.72 27.91 27.91 0.0M
2024-11-18 28.67 28.67 27.15 28.67 0.0M
2024-11-15 28.23 28.94 28.08 28.23 0.0M
2024-11-14 28.72 30.24 28.72 28.72 0.0M
2024-11-13 29.68 31.72 29.67 29.68 0.0M
2024-11-12 30.63 31.80 30.63 30.63 0.0M
2024-11-11 31.46 31.87 31.00 31.46 0.0M
2024-11-08 31.15 33.58 31.15 31.15 0.0M
2024-11-07 33.78 34.40 32.81 33.78 0.0M
2024-11-06 33.55 34.79 32.97 33.55 0.0M
2024-11-05 32.80 33.83 32.66 32.80 0.0M
2024-11-04 32.93 32.93 31.30 32.93 0.0M
2024-11-01 31.72 31.98 31.41 31.72 0.0M
2024-10-31 31.47 32.84 31.47 31.47 0.0M
2024-10-30 32.92 32.92 32.20 32.92 0.0M
2024-10-29 32.83 32.83 32.00 32.83 0.0M
2024-10-28 32.36 33.05 31.49 32.36 0.0M
2024-10-25 31.66 32.18 31.31 31.66 0.0M
2024-10-24 31.56 32.57 31.52 31.56 0.0M
2024-10-23 32.00 33.54 32.00 32.00 0.0M
2024-10-22 33.34 34.45 33.34 33.34 0.0M
2024-10-21 34.07 36.11 34.07 34.07 0.0M
2024-10-18 35.68 35.68 34.99 35.68 0.0M
2024-10-17 35.36 37.27 34.27 35.36 0.0M
2024-10-16 37.67 37.93 37.44 37.67 0.0M
2024-10-15 37.56 37.85 36.95 37.56 0.0M
2024-10-14 36.75 38.84 36.75 36.75 0.0M
2024-10-11 36.80 36.86 35.94 36.80 0.0M
2024-10-10 36.00 39.04 35.45 36.00 0.0M
2024-10-09 39.68 39.78 39.19 39.68 0.0M
2024-10-08 40.37 42.69 40.34 40.37 0.0M
2024-10-07 40.88 42.24 40.88 40.88 0.0M
2024-10-04 40.08 41.20 39.80 40.08 0.0M
2024-10-03 41.32 41.41 40.40 41.32 0.0M
2024-10-02 41.03 42.39 41.03 41.03 0.0M
2024-10-01 40.05 42.24 40.05 40.05 0.0M
2024-09-30 41.91 43.36 41.39 41.91 0.0M
2024-09-27 44.84 44.90 43.70 44.84 0.0M
2024-09-26 43.40 44.69 42.61 43.40 0.0M
2024-09-25 45.10 47.44 44.99 45.10 0.0M
2024-09-24 45.19 45.90 44.93 45.19 0.0M
2024-09-23 46.16 46.45 43.95 46.16 0.0M
2024-09-20 44.26 45.90 43.18 44.26 0.0M
2024-09-19 44.41 44.49 43.25 44.41 0.0M
2024-09-18 43.56 43.63 42.76 43.56 0.0M
2024-09-17 43.09 44.40 42.09 43.09 0.0M
2024-09-16 43.48 44.07 43.32 43.48 0.0M
2024-09-13 44.63 45.35 43.89 44.63 0.0M
2024-09-12 44.68 44.92 42.99 44.68 0.0M
2024-09-11 40.83 41.65 40.30 40.83 0.0M
2024-09-10 40.84 42.28 39.97 40.84 0.0M
2024-09-09 42.90 43.29 42.45 42.90 0.0M
2024-09-06 41.37 43.28 41.19 41.37 0.0M
2024-09-05 42.68 42.68 40.57 42.68 0.0M
2024-09-04 41.40 42.05 41.17 41.40 0.0M
2024-09-03 41.80 43.40 41.64 41.80 0.0M
2024-08-30 43.35 45.83 42.90 43.35 0.0M
2024-08-29 44.24 45.39 43.85 44.24 0.0M
2024-08-28 45.38 46.05 44.55 45.38 0.0M
2024-08-27 45.60 45.60 44.04 45.60 0.0M
2024-08-26 44.36 45.53 44.36 44.36 0.0M
2024-08-23 44.92 44.92 42.60 44.92 0.0M
2024-08-22 42.48 43.55 42.04 42.48 0.0M
2024-08-21 41.51 43.23 41.51 41.51 0.0M
2024-08-20 42.15 44.31 42.15 42.15 0.0M
2024-08-19 45.42 46.17 44.18 45.42 0.0M
2024-08-16 44.04 44.70 43.54 44.04 0.0M
2024-08-15 44.25 44.67 42.29 44.25 0.0M
2024-08-14 41.39 42.10 41.29 41.39 0.0M
2024-08-13 40.77 42.39 38.82 40.77 0.0M
2024-08-12 38.84 38.84 36.88 38.84 0.0M
2024-08-09 37.46 37.83 36.24 37.46 0.0M
2024-08-08 36.97 38.47 36.97 36.97 0.0M
2024-08-07 38.76 40.70 37.78 38.76 0.0M
2024-08-06 43.47 44.00 40.59 43.47 0.0M
2024-08-05 41.47 41.97 38.51 41.47 0.0M
2024-08-02 42.71 43.97 40.34 42.71 0.0M
2024-08-01 35.93 37.38 35.00 35.93 0.0M
2024-07-31 36.95 37.70 36.95 36.95 0.0M
2024-07-30 36.21 38.41 36.13 36.21 0.0M
2024-07-29 37.39 39.56 36.23 37.39 0.0M
2024-07-26 39.65 39.65 35.67 39.65 0.0M
2024-07-25 41.88 42.55 41.28 41.88 0.0M
2024-07-24 42.43 42.43 33.95 42.43 0.0M
2024-07-23 44.12 44.12 43.77 44.12 0.0M
2024-07-22 43.51 43.51 42.82 43.51 0.0M
2024-07-19 42.31 43.27 42.31 42.31 0.0M
2024-07-18 43.68 47.03 43.18 43.68 0.0M
2024-07-17 47.60 48.13 45.64 47.60 0.0M
2024-07-16 45.66 47.45 45.66 45.66 0.0M
2024-07-15 46.72 46.72 45.71 46.72 0.0M
2024-07-12 46.65 46.65 45.25 46.65 0.0M
2024-07-11 45.46 46.16 44.76 45.46 0.0M
2024-07-10 43.72 44.22 43.55 44.03 0.0M
2024-07-09 42.53 42.53 41.83 41.83 0.0M
2024-07-08 41.31 42.53 40.91 42.48 0.0M
2024-07-05 40.00 40.25 39.61 40.06 0.0M
2024-07-03 38.91 39.72 38.87 39.10 0.0M
2024-07-02 39.39 39.49 39.39 39.49 0.0M
2024-07-01 40.02 40.02 39.86 39.86 0.0M
2024-06-28 40.66 42.06 40.66 41.85 0.0M
2024-06-27 40.46 40.46 39.44 40.06 0.0M
2024-06-26 40.05 40.39 39.46 39.70 0.0M
2024-06-25 40.00 41.34 39.89 41.26 0.0M
2024-06-24 42.94 43.09 40.32 40.32 0.0M
2024-06-21 42.77 42.77 42.77 42.77 0.0M
2024-06-20 42.65 42.67 42.19 42.19 0.0M
2024-06-18 42.64 43.28 41.75 43.28 0.0M
2024-06-17 44.86 44.86 43.67 43.67 0.0M
2024-06-14 44.57 45.20 44.38 45.15 0.0M
2024-06-13 46.74 46.74 45.93 45.95 0.0M
2024-06-12 49.15 49.48 48.63 48.63 0.0M
2024-06-11 47.70 47.87 47.70 47.84 0.0M
2024-06-10 48.50 48.55 47.76 48.27 0.0M
2024-06-07 49.00 50.09 49.00 50.05 0.0M
2024-06-06 51.72 53.26 51.72 53.04 0.0M
2024-06-05 51.17 51.87 50.84 51.36 0.0M
2024-06-04 51.35 51.74 51.07 51.17 0.0M
2024-06-03 51.45 52.80 51.45 52.80 0.0M
2024-05-31 54.00 54.00 51.71 52.23 0.0M
2024-05-30 52.23 52.23 51.59 51.67 0.0M
2024-05-29 51.77 53.08 51.77 52.86 0.0M
2024-05-28 52.26 52.76 51.68 52.72 0.0M
2024-05-24 50.10 50.38 49.82 49.96 0.0M
2024-05-23 51.65 51.65 49.53 51.21 0.0M
2024-05-22 52.80 52.85 50.86 51.85 0.0M
2024-05-21 49.45 52.50 49.36 50.65 0.0M
2024-05-20 47.80 47.80 47.16 47.74 0.0M
2024-05-17 47.03 47.03 45.82 46.20 0.0M
2024-05-16 46.39 46.92 46.39 46.92 0.0M
2024-05-15 44.57 45.57 44.57 45.57 0.0M
2024-05-14 44.05 44.55 43.84 44.06 0.0M
2024-05-13 44.46 44.99 44.09 44.40 0.0M
2024-05-10 44.39 46.38 44.29 44.85 0.0M
2024-05-09 42.15 43.68 42.15 43.68 0.0M
2024-05-08 43.20 43.89 43.10 43.89 0.0M
2024-05-07 43.64 44.91 43.64 44.10 0.0M
2024-05-06 45.46 45.46 43.70 43.70 0.0M
2024-05-03 43.10 46.98 43.10 44.69 0.0M
2024-05-02 35.66 35.72 34.53 35.37 0.0M
2024-05-01 36.08 36.26 36.08 36.18 0.0M
2024-04-30 36.36 37.93 36.36 37.62 0.0M
2024-04-29 37.22 37.82 37.04 37.36 0.0M
2024-04-26 35.32 35.71 34.89 35.71 0.0M
2024-04-25 35.44 35.88 35.44 35.55 0.0M
2024-04-24 35.01 35.24 34.63 34.63 0.0M
2024-04-23 32.65 34.29 32.43 33.98 0.0M
2024-04-22 30.46 30.85 30.46 30.72 0.0M
2024-04-19 30.72 30.79 30.71 30.71 0.0M
2024-04-18 31.77 31.87 30.89 30.89 0.0M
2024-04-17 32.66 32.66 31.67 31.67 0.0M
2024-04-16 31.67 31.67 31.64 31.64 0.0M
2024-04-15 33.58 33.60 32.33 32.33 0.0M
2024-04-12 33.64 33.64 32.81 32.88 0.0M
2024-04-11 35.17 35.17 33.68 33.68 0.0M
2024-04-10 32.95 33.09 32.93 33.09 0.0M
2024-04-09 33.65 34.98 33.65 34.58 0.0M
2024-04-08 33.43 33.93 33.43 33.93 0.0M
2024-04-05 33.16 33.87 32.88 33.87 0.0M
2024-04-03 34.56 34.56 34.56 34.56 0.0M
2024-04-02 33.85 33.85 33.85 33.85 0.0M
2024-03-28 35.55 35.67 35.24 35.46 0.0M
2024-03-27 34.08 34.65 33.42 34.42 0.0M
2024-03-26 32.00 33.04 31.68 32.72 0.0M
2024-03-25 30.52 30.66 30.32 30.37 0.0M
2024-03-22 31.68 31.73 30.10 30.31 0.0M
2024-03-21 31.30 33.54 32.57 32.68 0.0M
2024-03-20 31.30 32.31 31.00 31.00 0.0M
2024-03-19 30.51 30.77 29.74 29.85 0.0M
2024-03-18 28.64 30.67 28.64 30.67 0.0M
2024-03-15 28.50 28.50 27.91 28.21 0.0M
2024-03-14 28.20 28.20 27.85 27.85 0.0M
2024-03-13 29.30 29.98 29.30 29.33 0.0M
2024-03-12 29.54 29.82 29.54 29.54 0.0M
2024-03-11 30.67 30.67 30.11 30.30 0.0M
2024-03-08 30.17 30.24 29.85 29.90 0.0M
2024-03-07 27.48 28.82 27.25 28.82 0.0M
2024-03-06 27.00 27.15 25.77 26.94 0.0M
2024-03-05 28.39 29.73 27.93 27.93 0.0M
2024-03-04 27.92 28.17 27.92 28.17 0.0M
2024-03-01 26.51 27.55 26.51 27.26 0.0M
2024-02-29 26.91 27.10 26.68 27.04 0.0M
2024-02-28 26.98 26.99 26.60 26.60 0.0M
2024-02-27 29.55 29.55 27.71 28.24 0.0M
2024-02-26 28.82 30.97 28.67 29.85 0.0M
2024-02-23 27.04 28.39 27.04 28.08 0.0M
2024-02-22 26.03 26.09 25.29 25.59 0.0M
2024-02-21 22.91 23.06 22.78 22.96 0.0M
2024-02-20 24.37 24.37 23.95 24.37 0.0M
2024-02-16 24.21 24.21 23.56 23.56 0.0M
2024-02-15 25.20 25.70 25.20 25.64 0.0M
2024-02-14 24.82 25.00 24.45 24.72 0.0M
2024-02-13 23.26 23.57 23.26 23.57 0.0M
2024-02-12 23.67 23.89 23.49 23.52 0.0M
2024-02-09 23.22 23.31 22.89 22.89 0.0M
2024-02-08 22.96 23.54 22.96 23.54 0.0M
2024-02-07 24.27 24.27 23.78 24.06 0.0M
2024-02-06 23.19 23.84 23.19 23.84 0.0M
2024-02-05 23.03 23.03 22.21 22.30 0.0M
2024-02-02 23.16 23.49 23.16 23.34 0.0M
2024-02-01 23.04 23.26 22.89 23.10 0.0M
2024-01-31 21.90 23.07 21.90 23.07 0.0M
2024-01-30 23.36 23.36 22.75 22.75 0.0M
2024-01-29 22.60 22.67 22.45 22.53 0.0M
2024-01-26 23.29 23.29 22.86 23.09 0.0M
2024-01-25 23.49 23.49 22.90 23.02 0.0M
2024-01-24 22.88 22.92 22.08 22.08 0.0M
2024-01-23 24.28 24.28 23.29 23.29 0.0M
2024-01-22 25.09 25.62 25.08 25.08 0.0M
2024-01-19 24.53 24.55 24.43 24.55 0.0M
2024-01-18 24.88 25.13 24.10 24.10 0.0M
2024-01-17 25.14 25.14 24.49 24.49 0.0M
2024-01-16 25.08 25.08 24.78 24.78 0.0M
2024-01-12 26.76 26.76 25.69 25.84 0.0M
2024-01-11 27.05 27.05 26.39 26.97 0.0M
2024-01-10 28.01 28.01 27.06 27.09 0.0M