Stockscreener 앱 받기
20.79
0.77%
0.1377
Tandem Diabetes Care Inc 주식 (TNDM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $21.36 | $20.51 | $0.85 | 650,198.0 | +0.77% |
| 2025-12-04 | $20.77 | $19.70 | $1.07 | 788,066.0 | +3.61% |
| 2025-12-03 | $20.62 | $19.47 | $1.15 | 1,821,637.0 | +1.58% |
| 2025-12-02 | $21.07 | $19.48 | $1.59 | 2,217,761.0 | -4.34% |
| 2025-12-01 | $20.53 | $19.33 | $1.20 | 2,123,415.0 | -2.38% |
| 2025-11-28 | $21.16 | $20.24 | $0.9225 | 942,513.0 | +1.35% |
| 2025-11-26 | $21.82 | $20.61 | $1.21 | 1,876,065.0 | -5.08% |
| 2025-11-25 | $22.13 | $21.26 | $0.8691 | 2,352,328.0 | +1.72% |
| 2025-11-24 | $21.77 | $20.91 | $0.855 | 3,387,140.0 | +0.89% |
| 2025-11-21 | $21.48 | $19.35 | $2.12 | 3,218,760.0 | +9.13% |
| 2025-11-20 | $20.13 | $18.91 | $1.22 | 3,367,976.0 | +4.06% |
| 2025-11-19 | $19.07 | $18.57 | $0.502 | 1,989,916.0 | +0.16% |
| 2025-11-18 | $19.23 | $17.86 | $1.37 | 5,421,671.0 | +2.02% |
| 2025-11-17 | $19.28 | $18.11 | $1.17 | 1,995,802.0 | -1.45% |
| 2025-11-14 | $18.70 | $16.95 | $1.75 | 2,443,596.0 | +6.16% |
| 2025-11-13 | $18.17 | $17.41 | $0.76 | 2,090,084.0 | -2.93% |
| 2025-11-12 | $18.64 | $17.20 | $1.44 | 2,633,395.0 | +3.08% |
| 2025-11-11 | $18.40 | $16.39 | $2.01 | 3,512,525.0 | +7.03% |
| 2025-11-10 | $16.69 | $15.50 | $1.19 | 3,309,017.0 | +0.68% |
| 2025-11-07 | $16.70 | $15.20 | $1.50 | 6,034,281.0 | +21.98% |
| 2025-11-06 | $14.82 | $13.23 | $1.59 | 2,797,545.0 | -9.13% |
| 2025-11-05 | $15.30 | $14.45 | $0.85 | 1,570,510.0 | -3.55% |
Tandem Diabetes Care Inc 주식 (TNDM) 연도별 가격 이력
이 심층 분석에서는 Tandem Diabetes Care Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TNDM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tandem Diabetes Care Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tandem Diabetes Care Inc 주식 (TNDM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.36 | $19.33 | $2.03 | 7,601,077.0 | -0.95% |
| 2025-11 | $22.13 | $13.23 | $8.89 | 53,275,582.0 | +50.07% |
| 2025-10 | $15.92 | $12.07 | $3.85 | 41,077,750.0 | +15.32% |
| 2025-09 | $13.52 | $11.46 | $2.06 | 37,324,128.0 | -2.96% |
| 2025-08 | $15.66 | $9.98 | $5.68 | 58,460,516.0 | -19.70% |
| 2025-07 | $18.13 | $14.31 | $3.82 | 40,194,646.0 | -16.42% |
| 2025-06 | $22.59 | $18.54 | $4.05 | 27,165,536.0 | -5.95% |
| 2025-05 | $24.00 | $18.27 | $5.73 | 34,837,860.0 | +17.63% |
| 2025-04 | $19.39 | $15.75 | $3.63 | 33,520,744.0 | -12.06% |
| 2025-03 | $22.39 | $17.64 | $4.75 | 33,290,996.0 | -13.46% |
| 2025-02 | $37.78 | $20.36 | $17.42 | 34,142,809.0 | -40.26% |
| 2025-01 | $38.28 | $34.33 | $3.95 | 18,418,245.0 | +2.89% |
Tandem Diabetes Care Inc 주식 (TNDM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.62 | $29.48 | $8.14 | 24,099,446.0 | +20.37% |
| 2024-11 | $35.50 | $27.15 | $8.35 | 33,169,411.0 | -2.36% |
| 2024-10 | $42.70 | $30.68 | $12.02 | 27,731,462.0 | -26.03% |
| 2024-09 | $47.60 | $39.58 | $8.02 | 22,585,387.0 | -2.51% |
| 2024-08 | $46.43 | $34.60 | $11.83 | 33,562,665.0 | +17.63% |
| 2024-07 | $48.24 | $35.59 | $12.65 | 32,699,169.0 | -8.22% |
| 2024-06 | $53.63 | $39.04 | $14.59 | 32,525,760.0 | -21.35% |
| 2024-05 | $53.69 | $34.43 | $19.26 | 39,749,779.0 | +39.63% |
| 2024-04 | $38.16 | $30.12 | $8.04 | 26,497,516.0 | +3.61% |
| 2024-03 | $36.09 | $25.78 | $10.31 | 47,955,955.0 | +32.97% |
| 2024-02 | $31.07 | $21.94 | $9.13 | 33,861,809.0 | +16.80% |
| 2024-01 | $30.18 | $21.85 | $8.33 | 32,964,983.0 | -22.92% |
Tandem Diabetes Care Inc 주식 (TNDM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.45 | $18.45 | $13.00 | 31,098,970.0 | +46.15% |
| 2023-11 | $20.89 | $13.82 | $7.07 | 39,278,421.0 | +16.99% |
| 2023-10 | $22.28 | $16.03 | $6.25 | 36,035,405.0 | -16.71% |
| 2023-09 | $28.49 | $19.11 | $9.38 | 29,444,913.0 | -24.09% |
| 2023-08 | $34.51 | $25.57 | $8.94 | 31,757,144.0 | -21.65% |
| 2023-07 | $36.82 | $23.74 | $13.08 | 28,184,025.0 | +42.30% |
| 2023-06 | $27.45 | $23.60 | $3.85 | 26,469,656.0 | -5.58% |
| 2023-05 | $40.74 | $25.68 | $15.06 | 28,807,277.0 | -34.34% |
| 2023-04 | $43.52 | $35.88 | $7.63 | 18,783,313.0 | -2.54% |
| 2023-03 | $44.85 | $35.47 | $9.38 | 37,947,096.0 | +13.25% |
| 2023-02 | $45.95 | $35.27 | $10.68 | 19,722,748.0 | -11.98% |
| 2023-01 | $47.17 | $37.80 | $9.38 | 20,186,153.0 | -9.37% |
3.83%
1.58%
자본화:
|
볼륨(24시간):