Skip to main content

Teladoc Health Inc (NY: TDOC )

15.42 +0.15 (+0.98%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 22.05 22.34 21.45 21.55 3,758,918 -0.55(-2.49%)
Dec 28, 2023 21.97 22.26 21.90 22.10 2,901,233 +0.03(+0.14%)
Dec 27, 2023 22.00 22.15 21.83 22.07 3,187,251 +0.22(+1.01%)
Dec 26, 2023 21.57 22.03 21.41 21.85 3,219,107 +0.35(+1.63%)
Dec 22, 2023 21.28 21.60 20.96 21.50 3,589,415 +0.22(+1.03%)
Dec 21, 2023 20.82 21.32 20.74 21.28 3,275,696 +0.78(+3.80%)
Dec 20, 2023 21.41 21.82 20.47 20.50 4,754,615 -1.08(-5.00%)
Dec 19, 2023 20.65 21.71 20.65 21.58 5,318,747 +1.18(+5.78%)
Dec 18, 2023 20.36 20.74 20.19 20.40 3,616,516 -0.12(-0.58%)
Dec 15, 2023 21.39 21.48 20.36 20.52 6,891,128 -0.73(-3.44%)
Dec 14, 2023 20.89 21.88 20.89 21.25 8,117,429 +1.13(+5.62%)
Dec 13, 2023 19.10 20.14 18.52 20.12 5,359,148 +1.02(+5.34%)
Dec 12, 2023 19.02 19.19 18.53 19.10 4,107,232 +0.08(+0.42%)
Dec 11, 2023 19.09 19.16 18.64 19.02 3,088,970 -0.19(-0.99%)
Dec 08, 2023 19.00 19.63 18.78 19.21 4,203,203 +0.01(+0.05%)
Dec 07, 2023 18.84 19.22 18.62 19.20 3,173,675 +0.24(+1.27%)
Dec 06, 2023 18.74 19.64 18.72 18.96 5,035,216 +0.45(+2.43%)
Dec 05, 2023 18.77 18.88 18.29 18.51 4,836,844 -0.52(-2.73%)
Dec 04, 2023 18.75 19.17 18.61 19.03 4,274,086 +0.06(+0.32%)
Dec 01, 2023 18.16 19.07 17.92 18.97 5,773,500 +0.83(+4.58%)
Nov 30, 2023 18.44 18.62 17.94 18.14 5,021,873 -0.23(-1.25%)
Nov 29, 2023 18.35 19.32 18.31 18.37 7,765,324 +0.29(+1.60%)
Nov 28, 2023 17.08 18.22 16.96 18.08 7,112,776 +0.87(+5.06%)
Nov 27, 2023 17.23 17.27 16.92 17.21 3,876,534 -0.14(-0.81%)
Nov 24, 2023 17.20 17.46 17.11 17.35 1,738,726 +0.30(+1.76%)
Nov 22, 2023 17.15 17.35 16.93 17.05 3,047,912 +0.13(+0.77%)
Nov 21, 2023 17.22 17.26 16.84 16.92 3,045,982 -0.55(-3.15%)
Nov 20, 2023 17.12 17.73 16.96 17.47 4,124,398 +0.30(+1.75%)
Nov 17, 2023 17.07 17.18 16.81 17.17 3,438,814 +0.25(+1.48%)
Nov 16, 2023 17.35 17.45 16.66 16.92 3,753,203 -0.61(-3.48%)
Nov 15, 2023 17.10 17.82 17.10 17.53 4,884,641 +0.48(+2.82%)
Nov 14, 2023 16.33 17.18 16.33 17.05 5,482,291 +1.39(+8.88%)
Nov 13, 2023 15.91 16.06 15.63 15.66 3,448,019 -0.29(-1.82%)
Nov 10, 2023 15.58 16.00 15.48 15.95 3,667,251 +0.29(+1.85%)
Nov 09, 2023 16.29 16.49 15.59 15.66 4,451,575 -0.54(-3.33%)
Nov 08, 2023 16.63 16.84 16.19 16.20 4,766,125 -0.76(-4.48%)
Nov 07, 2023 16.81 17.10 16.50 16.96 2,646,214 +0.13(+0.77%)
Nov 06, 2023 17.44 17.48 16.48 16.83 4,263,934 -0.55(-3.16%)
Nov 03, 2023 17.22 17.98 17.20 17.38 6,963,838 +0.45(+2.66%)
Nov 02, 2023 17.10 17.23 16.57 16.93 6,481,531 +0.28(+1.68%)
Nov 01, 2023 16.49 16.72 16.11 16.65 4,493,174 +0.11(+0.67%)
Oct 31, 2023 16.34 16.73 16.20 16.54 5,284,488 +0.39(+2.41%)
Oct 30, 2023 15.73 16.25 15.02 16.15 8,815,803 +0.58(+3.73%)
Oct 27, 2023 16.26 16.38 15.46 15.57 5,782,708 -0.52(-3.23%)
Oct 26, 2023 17.43 17.63 16.02 16.09 8,792,928 -1.32(-7.58%)
Oct 25, 2023 16.90 17.68 16.55 17.41 12,246,088 -0.71(-3.92%)
Oct 24, 2023 18.18 18.71 18.11 18.12 8,857,130 +0.11(+0.61%)
Oct 23, 2023 18.18 18.63 17.91 18.01 4,204,058 -0.45(-2.44%)
Oct 20, 2023 18.00 18.71 17.78 18.46 5,924,871 +0.31(+1.71%)
Oct 19, 2023 18.48 18.73 18.14 18.15 3,696,584 -0.27(-1.47%)
Oct 18, 2023 19.02 19.02 18.39 18.42 3,344,879 -0.77(-4.01%)
Oct 17, 2023 18.74 19.52 18.69 19.19 3,101,691 +0.27(+1.43%)
Oct 16, 2023 18.52 19.09 18.35 18.92 3,464,096 +0.41(+2.22%)
Oct 13, 2023 18.54 18.81 18.41 18.51 4,491,988 -0.03(-0.16%)
Oct 12, 2023 19.44 19.44 18.31 18.54 6,237,860 -0.84(-4.33%)
Oct 11, 2023 19.42 19.77 19.02 19.38 4,220,325 -0.09(-0.46%)
Oct 10, 2023 18.65 19.50 18.62 19.47 4,157,906 +0.83(+4.45%)
Oct 09, 2023 18.43 18.72 18.10 18.64 3,448,256 -0.06(-0.32%)
Oct 06, 2023 18.25 18.73 18.05 18.70 5,479,661 +0.15(+0.81%)
Oct 05, 2023 18.22 18.63 18.17 18.55 6,133,247 +0.19(+1.03%)
Oct 04, 2023 18.60 18.60 18.06 18.36 4,794,574 -0.11(-0.60%)
Oct 03, 2023 18.10 18.74 18.10 18.47 5,357,013 +0.04(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.