Tandem Diabetes Care Inc (TNDM)

TNDM
🏛️ 미국 →
12.14
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 42.50 45.23 41.89 44.95 1.0M
2022-12-29 42.12 43.72 41.36 43.04 0.7M
2022-12-28 42.20 42.75 40.66 41.29 0.7M
2022-12-27 41.98 42.24 41.32 42.13 0.6M
2022-12-23 42.76 43.15 41.23 41.97 0.8M
2022-12-22 42.19 42.91 41.09 42.81 0.9M
2022-12-21 41.85 42.79 41.77 42.52 0.9M
2022-12-20 40.26 41.70 40.26 41.54 1.0M
2022-12-19 41.43 41.59 40.29 40.76 1.3M
2022-12-16 40.15 41.66 39.61 41.45 1.8M
2022-12-15 40.10 40.79 39.13 40.42 1.0M
2022-12-14 41.25 42.13 40.41 40.97 0.9M
2022-12-13 43.25 44.13 39.80 41.28 2.2M
2022-12-12 43.98 44.25 42.72 43.64 0.5M
2022-12-09 44.11 44.35 43.08 43.12 0.8M
2022-12-08 42.89 45.09 42.68 44.27 0.9M
2022-12-07 40.87 42.47 40.54 42.29 0.6M
2022-12-06 42.34 42.63 40.86 41.02 0.7M
2022-12-05 42.18 42.56 41.29 42.44 0.7M
2022-12-02 42.29 43.53 42.04 42.75 0.6M
2022-12-01 42.23 42.68 41.10 42.62 1.0M
2022-11-30 40.00 43.26 39.91 42.05 1.5M
2022-11-29 41.15 41.86 39.79 39.94 1.3M
2022-11-28 39.16 41.26 38.01 41.18 1.5M
2022-11-25 39.48 39.67 38.95 39.54 0.2M
2022-11-23 37.76 39.97 37.03 39.55 0.9M
2022-11-22 38.73 38.85 37.02 37.45 1.1M
2022-11-21 38.36 38.93 37.79 38.60 0.9M
2022-11-18 40.44 41.04 38.60 38.73 1.2M
2022-11-17 38.84 40.47 38.41 39.36 0.6M
2022-11-16 41.84 41.98 39.03 39.57 1.0M
2022-11-15 41.48 43.09 41.38 42.27 1.9M
2022-11-14 39.50 39.88 38.13 39.53 0.9M
2022-11-11 38.70 40.19 38.22 39.78 1.1M
2022-11-10 38.79 39.59 37.81 38.67 1.2M
2022-11-09 37.10 38.59 35.93 36.00 0.9M
2022-11-08 38.13 38.96 36.37 37.12 1.4M
2022-11-07 36.33 38.75 35.95 38.37 2.0M
2022-11-04 37.53 37.64 33.52 35.72 4.2M
2022-11-03 40.00 41.00 36.04 36.77 7.0M
2022-11-02 55.60 56.50 51.23 51.34 2.1M
2022-11-01 57.42 58.82 55.91 56.00 0.9M
2022-10-31 55.82 56.90 54.88 56.15 1.0M
2022-10-28 53.93 57.17 53.49 56.10 0.8M
2022-10-27 56.04 56.87 53.71 53.95 0.6M
2022-10-26 56.21 58.56 55.48 55.76 0.8M
2022-10-25 55.20 57.60 54.82 55.78 0.8M
2022-10-24 54.44 55.52 53.16 54.87 0.6M
2022-10-21 51.35 54.62 50.10 54.23 0.7M
2022-10-20 52.03 53.12 50.84 51.34 0.6M
2022-10-19 53.50 54.16 51.40 52.06 0.6M
2022-10-18 57.14 57.92 53.62 54.30 0.8M
2022-10-17 51.91 55.28 51.72 55.10 0.9M
2022-10-14 53.76 53.84 50.71 51.18 0.8M
2022-10-13 50.01 53.86 49.40 53.09 0.8M
2022-10-12 51.82 52.64 50.50 51.54 1.1M
2022-10-11 49.68 51.48 47.61 50.91 1.3M
2022-10-10 51.95 52.36 49.87 49.89 0.8M
2022-10-07 53.00 53.98 52.13 52.13 1.3M
2022-10-06 52.42 53.78 51.38 53.49 0.8M
2022-10-05 51.63 52.35 50.74 52.20 0.5M
2022-10-04 52.40 53.77 51.42 52.52 0.6M
2022-10-03 48.01 51.00 47.49 50.59 0.8M
2022-09-30 49.57 50.37 47.80 47.85 0.9M
2022-09-29 49.62 50.90 48.90 49.75 1.2M
2022-09-28 47.31 50.37 47.09 50.30 1.4M
2022-09-27 46.38 46.92 44.78 46.53 2.1M
2022-09-26 47.14 47.71 44.29 45.33 1.1M
2022-09-23 46.99 48.11 46.59 47.42 1.4M
2022-09-22 48.51 48.91 45.84 47.32 1.4M
2022-09-21 53.58 53.72 49.06 49.15 1.5M
2022-09-20 54.03 54.91 52.97 53.33 1.3M
2022-09-19 56.67 56.71 52.93 54.68 1.4M
2022-09-16 57.65 58.13 56.55 57.26 1.8M
2022-09-15 57.53 59.91 57.53 58.65 1.1M
2022-09-14 56.55 58.22 55.89 58.03 1.4M
2022-09-13 55.43 57.66 55.00 56.85 2.0M
2022-09-12 56.37 58.02 55.52 57.75 1.6M
2022-09-09 52.86 56.25 52.09 55.98 2.3M
2022-09-08 44.99 53.57 44.95 52.61 5.8M
2022-09-07 42.93 45.81 42.93 45.65 0.9M
2022-09-06 44.91 44.95 43.26 43.76 0.9M
2022-09-02 45.74 46.05 44.15 44.75 0.7M
2022-09-01 45.25 45.29 42.90 44.61 0.7M
2022-08-31 46.75 46.77 45.28 45.74 0.8M
2022-08-30 47.19 48.39 45.28 45.88 1.1M
2022-08-29 46.04 46.85 45.27 46.71 0.8M
2022-08-26 48.21 48.29 45.92 46.68 0.9M
2022-08-25 47.85 49.00 47.13 48.57 0.8M
2022-08-24 46.31 47.58 45.88 47.51 0.9M
2022-08-23 47.08 47.09 45.21 45.98 0.9M
2022-08-22 48.00 48.99 46.02 47.20 0.9M
2022-08-19 51.23 51.69 48.30 48.82 1.1M
2022-08-18 52.77 53.15 50.94 51.55 0.8M
2022-08-17 54.45 54.64 52.67 52.81 0.8M
2022-08-16 54.96 55.03 53.05 54.75 0.8M
2022-08-15 53.86 55.73 53.40 55.25 0.7M
2022-08-12 53.92 54.77 53.21 53.89 1.1M
2022-08-11 55.81 57.25 53.50 53.56 1.6M
2022-08-10 55.00 55.98 53.95 55.46 1.8M
2022-08-09 56.51 57.63 53.48 53.84 1.3M
2022-08-08 60.50 63.23 59.65 60.10 1.2M
2022-08-05 57.17 59.62 56.01 59.54 1.5M
2022-08-04 62.00 62.12 56.75 58.60 2.7M
2022-08-03 68.69 70.81 68.16 68.97 1.0M
2022-08-02 64.38 69.93 64.38 68.15 0.7M
2022-08-01 65.49 67.02 64.49 65.26 0.7M
2022-07-29 66.17 66.68 65.55 66.21 0.8M
2022-07-28 67.12 67.81 63.76 66.84 0.6M
2022-07-27 63.72 65.72 63.45 64.82 0.6M
2022-07-26 62.07 63.24 61.21 63.07 0.6M
2022-07-25 62.14 62.29 60.46 62.15 0.6M
2022-07-22 62.64 64.01 61.28 62.05 0.8M
2022-07-21 61.50 63.78 61.33 62.89 1.1M
2022-07-20 58.57 61.97 58.24 61.30 0.9M
2022-07-19 55.64 58.20 54.64 58.07 0.7M
2022-07-18 54.75 55.17 53.78 54.50 0.9M
2022-07-15 54.72 54.95 53.41 54.03 0.6M
2022-07-14 53.98 54.50 52.27 53.60 0.5M
2022-07-13 53.59 54.84 52.08 54.50 1.0M
2022-07-12 56.74 57.63 54.72 54.80 1.1M
2022-07-11 59.90 60.15 56.56 56.73 0.7M
2022-07-08 61.23 63.83 59.95 60.70 0.8M
2022-07-07 63.04 64.01 61.12 62.07 1.2M
2022-07-06 63.95 64.13 61.94 62.97 0.8M
2022-07-05 61.01 63.31 60.00 63.23 0.5M
2022-07-01 58.96 61.87 58.75 61.81 0.5M
2022-06-30 59.69 60.61 57.74 59.19 0.7M
2022-06-29 60.19 61.23 59.50 60.19 0.7M
2022-06-28 61.06 62.09 60.15 60.34 0.7M
2022-06-27 61.63 61.94 60.00 60.99 0.4M
2022-06-24 59.38 61.58 58.75 61.52 0.7M
2022-06-23 57.25 59.05 57.03 58.73 0.6M
2022-06-22 56.14 59.08 56.10 56.50 0.7M
2022-06-21 57.79 58.48 56.33 57.42 0.9M
2022-06-17 53.80 57.53 53.80 56.41 1.6M
2022-06-16 54.98 55.92 52.69 53.22 0.8M
2022-06-15 55.07 58.51 55.07 57.17 1.0M
2022-06-14 57.15 57.99 53.96 54.46 0.9M
2022-06-13 56.77 58.06 55.47 56.94 1.0M
2022-06-10 61.72 61.90 58.88 59.22 1.1M
2022-06-09 65.39 65.49 62.02 62.78 1.0M
2022-06-08 64.84 67.12 64.27 66.02 1.6M
2022-06-07 62.51 64.93 62.21 64.76 0.9M
2022-06-06 64.51 64.93 62.16 62.99 1.4M
2022-06-03 66.00 66.16 62.42 63.48 1.3M
2022-06-02 65.52 69.13 64.40 67.17 1.4M
2022-06-01 68.56 70.47 64.70 65.67 0.9M
2022-05-31 73.00 75.47 67.87 68.17 1.6M
2022-05-27 69.02 71.68 68.28 70.81 1.2M
2022-05-26 66.10 67.52 64.64 67.37 1.9M
2022-05-25 65.24 69.98 60.25 65.28 3.0M
2022-05-24 67.38 69.59 63.48 65.29 1.7M
2022-05-23 72.25 72.84 69.46 71.14 0.7M
2022-05-20 73.69 74.37 70.16 71.99 0.5M
2022-05-19 71.75 74.19 70.73 72.99 0.4M
2022-05-18 72.57 73.98 71.16 71.54 0.4M
2022-05-17 73.81 74.95 70.99 74.71 0.6M
2022-05-16 72.00 75.39 71.60 71.96 0.8M
2022-05-13 71.96 75.54 71.96 73.85 0.7M
2022-05-12 68.73 71.03 67.67 70.30 0.9M
2022-05-11 68.88 73.99 67.95 69.73 1.7M
2022-05-10 71.00 73.65 67.03 67.78 1.4M
2022-05-09 74.26 75.03 68.48 69.47 1.7M
2022-05-06 78.36 79.40 74.39 76.00 1.6M
2022-05-05 90.11 92.86 77.08 80.22 1.8M
2022-05-04 95.61 96.67 90.16 94.43 1.3M
2022-05-03 97.76 99.70 95.18 95.92 0.4M
2022-05-02 96.86 98.72 95.22 97.76 0.6M
2022-04-29 98.09 100.83 96.18 96.48 0.3M
2022-04-28 98.69 99.69 95.16 98.43 0.5M
2022-04-27 100.49 103.06 96.37 97.50 0.8M
2022-04-26 104.63 104.93 100.21 100.61 0.5M
2022-04-25 105.27 108.17 104.33 105.82 0.4M
2022-04-22 110.79 110.98 105.13 105.46 0.3M
2022-04-21 117.79 117.79 110.75 111.75 0.3M
2022-04-20 118.50 118.50 115.78 116.56 0.3M
2022-04-19 111.44 117.94 111.44 117.39 0.4M
2022-04-18 115.00 115.69 111.76 112.76 0.3M
2022-04-14 119.17 119.96 115.31 115.32 0.3M
2022-04-13 115.76 120.32 115.76 119.17 0.3M
2022-04-12 119.50 122.72 114.29 116.44 0.5M
2022-04-11 121.44 121.69 116.89 118.27 0.5M
2022-04-08 122.18 123.96 120.51 122.08 0.3M
2022-04-07 119.45 123.86 119.25 123.09 0.7M
2022-04-06 119.04 120.38 113.93 119.68 0.6M
2022-04-05 120.65 120.82 118.12 120.72 0.9M
2022-04-04 120.82 121.47 116.47 119.34 0.6M
2022-04-01 116.35 121.95 116.18 121.09 0.5M
2022-03-31 116.99 118.84 116.05 116.29 0.3M
2022-03-30 115.36 118.14 114.32 116.66 0.3M
2022-03-29 114.68 117.15 114.05 116.26 0.4M
2022-03-28 111.98 113.80 110.55 113.26 0.3M
2022-03-25 114.01 114.65 110.00 111.28 0.2M
2022-03-24 109.95 112.58 106.90 112.41 0.3M
2022-03-23 113.43 113.43 107.60 108.84 0.5M
2022-03-22 112.21 115.38 112.21 114.72 0.4M
2022-03-21 116.06 116.32 111.03 113.39 0.3M
2022-03-18 113.23 116.28 112.74 115.90 0.4M
2022-03-17 108.75 114.45 108.59 113.27 0.5M
2022-03-16 104.37 110.10 104.37 109.39 0.7M
2022-03-15 102.29 103.40 100.45 102.46 0.7M
2022-03-14 105.16 108.07 101.35 101.89 0.5M
2022-03-11 108.65 108.76 105.19 105.48 0.7M
2022-03-10 103.32 107.32 102.82 107.02 0.5M
2022-03-09 106.22 106.38 104.35 105.77 0.5M
2022-03-08 104.32 104.87 101.37 102.93 0.7M
2022-03-07 109.69 110.32 104.88 104.88 0.5M
2022-03-04 112.52 113.89 109.29 110.19 0.3M
2022-03-03 116.89 116.89 112.26 112.96 0.2M
2022-03-02 112.79 116.91 112.79 115.11 0.5M
2022-03-01 112.68 117.04 112.30 112.96 0.6M
2022-02-28 111.87 112.80 110.29 112.63 0.6M
2022-02-25 110.68 112.82 107.63 112.43 0.6M
2022-02-24 100.34 110.36 100.00 110.20 1.4M
2022-02-23 109.14 111.66 103.62 104.20 1.7M
2022-02-22 103.13 107.56 103.00 106.15 1.0M
2022-02-18 108.54 108.97 101.30 104.51 1.4M
2022-02-17 115.14 116.74 108.30 108.52 0.8M
2022-02-16 119.00 120.82 116.50 117.16 0.8M
2022-02-15 117.41 118.88 116.00 117.75 0.4M
2022-02-14 115.42 118.40 114.14 115.11 0.6M
2022-02-11 119.34 120.54 115.24 116.66 0.4M
2022-02-10 120.04 124.03 118.55 120.04 0.3M
2022-02-09 120.20 123.18 120.07 122.44 0.4M
2022-02-08 115.02 119.36 114.21 117.97 0.3M
2022-02-07 117.48 120.25 115.89 116.09 0.4M
2022-02-04 115.95 117.95 114.77 117.15 0.4M
2022-02-03 119.08 121.00 115.06 116.19 0.5M
2022-02-02 121.23 121.93 118.89 120.43 0.3M
2022-02-01 119.89 121.16 116.36 120.10 0.5M
2022-01-31 115.46 118.25 113.66 118.11 1.0M
2022-01-28 107.87 114.00 106.49 113.48 1.4M
2022-01-27 115.89 117.32 110.99 111.18 0.7M
2022-01-26 118.20 120.50 114.18 114.69 0.8M
2022-01-25 123.53 124.90 116.88 117.08 0.7M
2022-01-24 121.65 125.53 116.73 125.23 0.8M
2022-01-21 123.17 125.54 121.10 123.37 0.6M
2022-01-20 124.22 128.36 123.35 123.69 0.6M
2022-01-19 121.22 125.52 120.36 123.83 1.4M
2022-01-18 118.02 121.00 115.59 116.23 1.0M
2022-01-14 123.65 124.51 116.81 120.76 1.0M
2022-01-13 128.55 128.55 122.32 124.10 0.7M
2022-01-12 130.10 132.18 128.04 128.49 0.4M
2022-01-11 127.85 129.82 125.79 129.67 0.8M
2022-01-10 127.55 128.41 122.78 127.85 0.8M
2022-01-07 135.66 137.41 130.60 131.29 0.6M
2022-01-06 136.95 139.51 134.39 136.43 0.4M
2022-01-05 143.69 146.93 138.06 138.22 0.5M
2022-01-04 149.94 150.00 142.72 145.41 0.5M
2022-01-03 150.52 150.64 147.13 150.09 0.4M