Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	TNDM	42.92	47.00	42.4568	44.72	8.16	5,986,914	39,217	43.64	45.92
2024-05-02	Q	TNDM	36.97	37.57	34.43	36.56	0.36	2,473,194	23,229	40.10	43.00
2024-05-01	Q	TNDM	36.13	37.67	35.97	36.20	-0.49	1,623,694	12,708	36.00	42.84
2024-04-30	Q	TNDM	36.71	38.16	36.31	36.69	-0.36	1,464,993	15,841	36.20	38.25
2024-04-29	Q	TNDM	37.25	38.00	36.76	37.05	1.81	1,506,999	16,377	36.20	40.95
2024-04-26	Q	TNDM	35.33	35.8199	34.77	35.24	-0.32	783,779	9,218	35.00	35.61
2024-04-25	Q	TNDM	35.50	36.27	34.91	35.56	0.44	1,568,049	14,619	31.50	36.18
2024-04-24	Q	TNDM	34.95	35.56	34.36	35.12	0.15	997,494	13,328	32.51	42.75
2024-04-23	Q	TNDM	32.56	35.01	32.505	34.97	3.24	2,430,016	21,287	32.04	35.90
2024-04-22	Q	TNDM	30.65	31.92	30.12	31.73	1.30	1,230,365	10,949	31.25	34.75
2024-04-19	Q	TNDM	31.01	31.385	30.27	30.43	-0.50	985,656	11,299	30.00	40.72
2024-04-18	Q	TNDM	31.85	32.14	30.57	30.93	-0.82	1,095,287	12,101	30.37	31.15
2024-04-17	Q	TNDM	32.99	33.065	31.31	31.75	-1.21	1,053,076	11,452	31.10	54.90
2024-04-16	Q	TNDM	31.57	33.30	31.34	32.96	1.10	1,634,081	13,302	32.25	33.59
2024-04-15	Q	TNDM	33.54	33.75	31.445	31.85	-1.65	1,111,877	10,844	5.00	35.45
2024-04-12	Q	TNDM	33.43	34.43	32.61	33.50	-0.37	1,029,912	9,938	32.41	34.89
2024-04-11	Q	TNDM	35.13	35.17	33.3501	33.87	-0.70	657,894	7,819	30.00	68.48
2024-04-10	Q	TNDM	33.33	34.63	32.9001	34.57	-0.32	1,292,398	12,003	34.03	34.89
2024-04-09	Q	TNDM	33.65	35.23	33.58	34.89	1.34	922,740	11,278	33.51	35.23
2024-04-08	Q	TNDM	33.43	34.26	33.43	33.55	-0.11	924,904	8,690	33.25	34.04
2024-04-05	Q	TNDM	33.00	34.16	32.75	33.66	0.49	812,325	8,683	30.71	35.40
2024-04-04	Q	TNDM	34.39	34.73	33.06	33.17	-1.09	1,586,091	10,703	32.36	33.83
2024-04-03	Q	TNDM	33.45	34.9175	33.12	34.26	0.76	1,254,359	11,302	10.60	35.40
2024-04-02	Q	TNDM	33.85	34.315	32.57	33.50	-0.35	1,783,124	13,621	33.01	33.97
2024-04-01	Q	TNDM	35.39	35.39	33.01	33.85	-1.56	1,177,382	12,887	33.17	34.53
2024-03-29	Q	TNDM	35.55	36.09	35.06	35.41	0.11	0	0	34.70	36.25
2024-03-28	Q	TNDM	35.55	36.09	35.06	35.41	0.11	1,809,812	12,877	34.70	36.25
2024-03-27	Q	TNDM	34.08	35.52	33.09	35.30	1.61	2,204,784	18,249	34.59	35.57
2024-03-26	Q	TNDM	31.96	33.81	31.28	33.69	3.59	2,669,140	20,245	33.40	33.90
2024-03-25	Q	TNDM	30.62	31.24	29.90	30.10	-0.16	1,291,883	7,904	30.45	31.25
2024-03-22	Q	TNDM	31.63	31.85	30.01	30.26	-1.60	943,776	8,340	29.91	32.95
2024-03-21	Q	TNDM	32.51	33.75	31.82	31.86	-0.60	1,757,725	11,528	31.73	32.80
2024-03-20	Q	TNDM	31.29	32.89	30.91	32.46	1.66	2,476,612	17,334	32.30	32.88
2024-03-19	Q	TNDM	30.59	30.98	29.54	30.80	-0.32	2,008,868	11,768	29.54	31.50
2024-03-18	Q	TNDM	28.82	31.185	28.64	31.12	2.50	1,822,896	15,481	30.31	35.00
2024-03-15	Q	TNDM	28.42	28.70	27.84	28.62	0.62	1,239,010	9,320	28.64	31.60
2024-03-14	Q	TNDM	28.37	28.7051	27.43	28.00	-0.63	1,506,140	11,648	27.60	29.50
2024-03-13	Q	TNDM	29.97	30.41	28.41	28.63	-1.28	1,225,662	9,224	28.34	29.04
2024-03-12	Q	TNDM	29.28	30.10	28.89	29.91	0.37	1,282,050	11,812	29.00	30.25
2024-03-11	Q	TNDM	30.64	30.82	29.39	29.54	-1.16	2,504,199	12,433	26.65	29.60
2024-03-08	Q	TNDM	30.17	31.01	28.95	30.70	1.03	3,069,475	16,038	29.00	31.25
2024-03-07	Q	TNDM	27.25	30.31	27.14	29.67	2.60	3,915,374	19,426	29.32	30.06
2024-03-06	Q	TNDM	27.00	27.705	25.78	27.07	-0.035	6,684,149	28,012	26.75	27.12
2024-03-05	Q	TNDM	28.41	29.89	26.91	27.105	-4.035	6,489,272	40,372	26.75	27.05
2024-03-04	Q	TNDM	27.86	31.63	27.25	31.14	3.56	1,994,560	16,580	28.50	29.00
2024-03-01	Q	TNDM	26.58	27.85	26.28	27.58	0.95	937,409	9,627	21.60	29.50
2024-02-29	Q	TNDM	26.91	27.45	26.5201	26.63	0.05	1,503,690	12,178	26.43	30.75
2024-02-28	Q	TNDM	26.98	27.12	26.01	26.58	-0.76	1,905,678	17,387	26.22	28.25
2024-02-27	Q	TNDM	29.16	29.5493	27.08	27.34	-1.52	1,631,033	17,332	27.00	35.00
2024-02-26	Q	TNDM	28.98	31.07	28.49	28.86	-0.27	4,230,655	31,499	28.29	30.74
2024-02-23	Q	TNDM	24.93	29.2889	24.835	29.13	4.13	4,138,613	28,673	29.11	29.36
2024-02-22	Q	TNDM	24.50	26.98	24.42	25.00	2.45	3,559,761	24,412	24.88	26.73
2024-02-21	Q	TNDM	23.135	23.34	22.03	22.55	-1.01	2,507,975	18,413	18.00	23.33
2024-02-20	Q	TNDM	24.02	24.36	23.08	23.56	-0.86	1,545,486	12,869	23.02	24.42
2024-02-19	Q	TNDM	23.98	24.775	23.3919	24.42	0.13	0	0	23.80	36.00
2024-02-16	Q	TNDM	23.98	24.775	23.3919	24.42	0.13	1,295,621	10,861	23.80	36.00
2024-02-15	Q	TNDM	25.12	25.77	24.28	24.29	-0.26	1,812,111	9,761	22.60	25.37
2024-02-14	Q	TNDM	24.82	25.00	24.24	24.55		1,087,009	9,929	23.26	24.95
2024-02-13	Q	TNDM	23.10	25.00	22.90	24.55	0.56	1,866,363	11,145	23.60	25.25
2024-02-12	Q	TNDM	23.30	24.335	23.0894	23.99	0.69	882,287	7,745	23.80	24.32
2024-02-09	Q	TNDM	23.22	23.465	22.75	23.30	0.13	879,708	8,019	22.60	31.95
2024-02-08	Q	TNDM	23.05	23.62	22.8501	23.17	-0.19	630,029	6,991	22.75	31.90
2024-02-07	Q	TNDM	24.27	24.28	23.32	23.36	-0.81	946,035	7,578	2.20	24.70