Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,554.47
+40.75(+0.54%)
Bitcoin USD
43,864.58
+316.49(+0.73%)
CMC Crypto 200
914.81
+18.10(+2.02%)

Tandem Diabetes Care, Inc. (0M0F.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

24.34

+1.10

(+4.73%)

At close: 06:55PM GMT

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	23.88	24.67	23.77	24.34	24.34	331
07 Dec 2023	21.99	23.24	21.99	23.24	23.24	96
06 Dec 2023	21.82	22.84	21.40	22.40	22.40	1,085
05 Dec 2023	20.98	21.28	20.92	20.94	20.94	305
04 Dec 2023	21.60	21.61	20.66	20.97	20.97	690
01 Dec 2023	19.36	20.89	18.57	20.88	20.88	521
30 Nov 2023	20.01	20.83	19.98	20.56	20.56	474
29 Nov 2023	19.25	20.45	19.25	19.61	19.61	621
28 Nov 2023	19.37	19.37	18.68	19.02	19.02	93
27 Nov 2023	19.05	19.72	18.85	19.67	19.67	22
24 Nov 2023	19.12	19.30	18.82	18.87	18.87	110
23 Nov 2023	-	-	-	-	-	-
22 Nov 2023	18.32	19.12	18.32	19.07	19.07	326
21 Nov 2023	18.57	18.59	17.91	18.52	18.52	187
20 Nov 2023	17.62	18.16	17.37	18.16	18.16	761
17 Nov 2023	18.63	18.70	17.87	17.89	17.89	94
16 Nov 2023	18.21	18.21	17.64	18.03	18.03	136
15 Nov 2023	17.91	18.69	17.67	18.28	18.28	1,360
14 Nov 2023	16.33	17.68	15.80	17.63	17.63	3,262
13 Nov 2023	14.36	15.43	14.33	14.97	14.97	2,633
10 Nov 2023	14.66	14.66	13.89	14.09	14.09	1,082
09 Nov 2023	15.56	15.56	14.77	14.78	14.78	432
08 Nov 2023	-	-	-	-	-	-
07 Nov 2023	16.12	16.68	15.69	16.68	16.68	800
06 Nov 2023	16.00	16.07	14.51	15.05	15.05	989
03 Nov 2023	16.31	16.63	15.17	15.79	15.79	962
02 Nov 2023	15.73	16.86	14.52	14.95	14.95	3,389
01 Nov 2023	16.95	17.64	16.70	17.64	17.64	222
31 Oct 2023	17.27	17.76	17.01	17.25	17.25	584
30 Oct 2023	17.84	18.00	17.39	17.39	17.39	43
27 Oct 2023	19.00	19.21	16.92	18.25	18.25	462
26 Oct 2023	18.12	18.63	17.58	17.58	17.58	120
25 Oct 2023	18.46	18.80	17.79	18.33	18.33	30
24 Oct 2023	19.90	19.90	19.18	19.18	19.18	46
23 Oct 2023	19.04	19.57	19.03	19.36	19.36	155
20 Oct 2023	19.64	20.13	19.27	19.58	19.58	1,103
19 Oct 2023	18.98	19.78	18.90	19.52	19.52	493
18 Oct 2023	18.93	19.39	18.91	19.09	19.09	1,468
17 Oct 2023	18.10	19.42	17.39	18.50	18.50	471
16 Oct 2023	17.55	17.86	17.04	17.26	17.26	857
13 Oct 2023	16.35	17.60	16.35	17.50	17.50	149
12 Oct 2023	18.04	18.04	16.47	16.61	16.61	208
11 Oct 2023	18.77	18.98	16.98	17.50	17.50	430
10 Oct 2023	18.68	19.82	18.34	19.56	19.56	149
09 Oct 2023	18.96	19.15	18.18	18.41	18.41	1,118
06 Oct 2023	19.12	19.32	18.64	19.16	19.16	46
05 Oct 2023	-	-	-	-	-	-
04 Oct 2023	19.82	20.02	19.82	19.89	19.89	84
03 Oct 2023	21.72	21.72	21.29	21.40	21.40	611
02 Oct 2023	20.73	21.91	20.73	21.81	21.81	372
29 Sept 2023	20.69	20.69	20.69	20.69	20.69	108
28 Sept 2023	21.43	21.67	20.82	20.82	20.82	133
27 Sept 2023	21.35	21.53	21.33	21.33	21.33	84
26 Sept 2023	20.44	20.44	20.44	20.44	20.44	242
25 Sept 2023	19.96	19.96	19.96	19.96	19.96	30
22 Sept 2023	21.40	21.40	21.40	21.40	21.40	2
21 Sept 2023	-	-	-	-	-	-
20 Sept 2023	22.78	23.03	22.58	23.02	23.02	233
19 Sept 2023	-	-	-	-	-	-
18 Sept 2023	21.67	22.09	21.18	22.03	22.03	632
15 Sept 2023	21.66	21.66	21.37	21.41	21.41	263
14 Sept 2023	-	-	-	-	-	-
13 Sept 2023	-	-	-	-	-	-
12 Sept 2023	22.32	22.32	22.32	22.32	22.32	175
11 Sept 2023	23.29	23.43	23.20	23.43	23.43	143
08 Sept 2023	25.96	25.96	25.00	25.00	25.00	122
07 Sept 2023	25.04	25.97	24.98	25.76	25.76	244
06 Sept 2023	28.22	28.22	28.19	28.19	28.19	4
05 Sept 2023	27.56	27.56	27.31	27.31	27.31	6
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	27.45	27.45	27.45	27.45	27.45	10
31 Aug 2023	28.76	28.76	27.86	27.86	27.86	2
30 Aug 2023	28.77	29.53	28.77	29.37	29.37	755
29 Aug 2023	26.20	27.89	25.66	27.89	27.89	101
25 Aug 2023	27.05	27.05	26.20	26.20	26.20	2
24 Aug 2023	28.26	28.26	28.26	28.26	28.26	5
23 Aug 2023	-	-	-	-	-	-
22 Aug 2023	27.53	27.53	27.53	27.53	27.53	1
21 Aug 2023	28.48	28.48	28.48	28.48	28.48	9
18 Aug 2023	29.31	29.31	29.03	29.03	29.03	240
17 Aug 2023	28.26	28.26	28.26	28.26	28.26	10
16 Aug 2023	28.29	28.29	27.89	27.89	27.89	700
15 Aug 2023	28.75	29.05	28.26	29.05	29.05	209
14 Aug 2023	28.83	28.83	28.83	28.83	28.83	10
11 Aug 2023	28.61	28.61	28.61	28.61	28.61	5
10 Aug 2023	-	-	-	-	-	-
09 Aug 2023	27.90	27.91	27.90	27.90	27.90	1,500
08 Aug 2023	28.14	28.14	28.14	28.14	28.14	7
07 Aug 2023	31.73	31.73	30.16	30.16	30.16	63
04 Aug 2023	29.66	33.96	29.66	33.96	33.96	669
03 Aug 2023	32.27	32.27	31.78	31.78	31.78	150
02 Aug 2023	-	-	-	-	-	-
01 Aug 2023	33.64	33.64	32.10	32.10	32.10	494
31 Jul 2023	35.75	36.42	35.75	35.78	35.78	376
28 Jul 2023	35.98	35.98	35.98	35.98	35.98	80
27 Jul 2023	35.82	35.85	35.66	35.66	35.66	41
26 Jul 2023	34.02	36.35	34.02	35.60	35.60	1,884
25 Jul 2023	32.65	32.65	32.65	32.65	32.65	175
24 Jul 2023	33.06	34.52	33.06	33.67	33.67	460
21 Jul 2023	30.73	33.28	30.65	33.28	33.28	211
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,554.47+40.75(+0.54%)

Bitcoin USD43,864.58+316.49(+0.73%)

CMC Crypto 200914.81+18.10(+2.02%)

Tandem Diabetes Care, Inc. (0M0F.L)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,554.47
+40.75(+0.54%)

Bitcoin USD
43,864.58
+316.49(+0.73%)

CMC Crypto 200
914.81
+18.10(+2.02%)