Teladoc Health Inc (NY: TDOC )

12.98 -0.20 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 13.04 13.13 12.86 12.98 5,482,259 -0.20(-1.52%)
Apr 18, 2024 13.08 13.35 12.93 13.18 4,029,184 +0.04(+0.30%)
Apr 17, 2024 13.21 13.50 13.10 13.14 3,944,236 +0.01(+0.08%)
Apr 16, 2024 13.43 13.49 13.03 13.13 4,896,510 -0.42(-3.10%)
Apr 15, 2024 14.11 14.16 13.37 13.55 6,413,452 -0.66(-4.64%)
Apr 12, 2024 14.50 14.61 14.21 14.21 4,933,519 -0.39(-2.67%)
Apr 11, 2024 14.70 14.83 14.25 14.60 3,409,173 +0.10(+0.69%)
Apr 10, 2024 14.50 14.69 14.41 14.50 5,638,835 -0.56(-3.72%)
Apr 09, 2024 14.71 15.19 14.61 15.06 4,271,960 +0.44(+3.01%)
Apr 08, 2024 14.55 14.70 14.45 14.62 3,346,877 +0.13(+0.90%)
Apr 05, 2024 14.04 14.72 13.59 14.49 7,666,717 +0.24(+1.68%)
Apr 04, 2024 14.56 14.75 14.24 14.25 3,400,495 -0.16(-1.11%)
Apr 03, 2024 14.20 14.47 14.05 14.41 4,576,641 +0.08(+0.56%)
Apr 02, 2024 14.53 14.53 14.21 14.33 5,935,858 -0.52(-3.50%)
Apr 01, 2024 15.14 15.27 14.56 14.85 5,124,568 -0.25(-1.66%)
Mar 28, 2024 15.29 15.19 15.06 15.10 2,488,118 -0.17(-1.11%)
Mar 27, 2024 15.18 15.28 15.04 15.27 3,541,009 +0.22(+1.46%)
Mar 26, 2024 15.24 15.32 14.96 15.05 3,059,902 -0.03(-0.20%)
Mar 25, 2024 15.06 15.21 15.01 15.08 2,956,294 +0.08(+0.53%)
Mar 22, 2024 15.27 15.35 14.95 15.00 2,889,569 -0.28(-1.83%)
Mar 21, 2024 15.56 15.68 15.27 15.28 3,119,468 -0.13(-0.84%)
Mar 20, 2024 14.95 15.53 14.86 15.41 3,667,102 +0.38(+2.53%)
Mar 19, 2024 14.91 15.28 14.79 15.03 2,995,050 -0.09(-0.60%)
Mar 18, 2024 15.18 15.23 14.87 15.12 3,488,598 +0.00(+0.00%)
Mar 15, 2024 14.75 15.13 14.71 15.12 5,014,925 +0.28(+1.89%)
Mar 14, 2024 15.02 15.28 14.68 14.84 4,243,133 -0.30(-1.98%)
Mar 13, 2024 15.27 15.61 15.10 15.14 4,090,483 -0.23(-1.50%)
Mar 12, 2024 15.54 15.65 15.23 15.37 5,032,467 -0.22(-1.41%)
Mar 11, 2024 15.39 15.95 15.35 15.59 3,819,339 +0.17(+1.10%)
Mar 08, 2024 15.56 15.83 15.24 15.42 3,694,867 +0.07(+0.46%)
Mar 07, 2024 14.74 15.51 14.72 15.35 5,428,294 +0.77(+5.28%)
Mar 06, 2024 14.54 14.58 14.37 14.58 4,093,014 +0.19(+1.32%)
Mar 05, 2024 14.53 14.63 14.29 14.39 4,896,675 -0.34(-2.31%)
Mar 04, 2024 15.00 15.01 14.30 14.73 6,060,655 -0.27(-1.80%)
Mar 01, 2024 15.06 15.27 14.79 15.00 4,469,814 -0.08(-0.53%)
Feb 29, 2024 15.39 15.64 14.93 15.08 6,264,196 -0.01(-0.07%)
Feb 28, 2024 15.00 15.28 14.87 15.09 6,329,335 -0.07(-0.46%)
Feb 27, 2024 14.93 15.24 14.69 15.16 7,595,401 +0.37(+2.50%)
Feb 26, 2024 14.44 14.98 14.36 14.79 7,647,698 +0.29(+2.00%)
Feb 23, 2024 15.10 15.23 14.40 14.50 12,150,535 -0.71(-4.67%)
Feb 22, 2024 15.72 15.72 15.14 15.21 11,267,657 -0.43(-2.75%)
Feb 21, 2024 16.75 16.82 15.16 15.64 29,888,520 -4.85(-23.67%)
Feb 20, 2024 20.69 20.88 20.22 20.49 7,835,858 -0.54(-2.57%)
Feb 16, 2024 21.25 21.55 21.00 21.03 4,357,600 -0.58(-2.68%)
Feb 15, 2024 21.02 21.74 20.88 21.61 3,598,849 +0.95(+4.60%)
Feb 14, 2024 20.25 20.87 20.03 20.66 2,691,311 +0.75(+3.77%)
Feb 13, 2024 20.16 20.27 19.63 19.91 4,254,758 -1.19(-5.64%)
Feb 12, 2024 20.61 21.45 20.56 21.10 2,743,425 +0.50(+2.43%)
Feb 09, 2024 20.33 20.74 20.08 20.60 2,639,346 +0.22(+1.08%)
Feb 08, 2024 19.93 20.43 19.70 20.38 2,134,833 +0.37(+1.85%)
Feb 07, 2024 20.18 20.23 19.70 20.01 2,183,643 -0.06(-0.30%)
Feb 06, 2024 19.02 20.09 18.90 20.07 2,609,525 +1.08(+5.69%)
Feb 05, 2024 19.54 19.54 18.59 18.99 2,681,875 -0.80(-4.04%)
Feb 02, 2024 19.53 19.91 19.04 19.79 3,036,097 -0.05(-0.25%)
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.