Skip to main content

Teladoc Health Inc (NY: TDOC )

15.10 -0.17 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 28.02 29.42 27.92 29.40 3,440,016 +1.55(+5.57%)
Jan 30, 2023 28.81 29.51 27.80 27.85 4,593,495 -1.62(-5.50%)
Jan 27, 2023 27.52 29.58 27.49 29.47 4,752,123 +1.79(+6.47%)
Jan 26, 2023 27.71 28.00 26.95 27.68 2,777,822 +0.61(+2.25%)
Jan 25, 2023 26.40 27.07 25.77 27.07 2,998,260 -0.13(-0.48%)
Jan 24, 2023 31.45 31.45 27.11 27.20 3,293,183 -0.46(-1.66%)
Jan 23, 2023 26.37 27.84 25.97 27.66 4,129,762 +1.48(+5.65%)
Jan 20, 2023 25.37 26.25 24.87 26.18 3,628,945 +1.25(+5.01%)
Jan 19, 2023 25.24 25.97 24.43 24.93 5,860,548 -1.43(-5.42%)
Jan 18, 2023 28.48 28.75 26.36 26.36 6,333,092 -1.86(-6.59%)
Jan 17, 2023 26.80 28.31 26.22 28.22 3,846,374 +1.30(+4.83%)
Jan 13, 2023 25.56 26.98 25.49 26.92 3,685,807 +0.89(+3.42%)
Jan 12, 2023 25.49 26.04 24.61 26.03 4,089,530 +0.74(+2.93%)
Jan 11, 2023 24.00 25.41 23.95 25.29 4,611,353 +1.42(+5.95%)
Jan 10, 2023 22.90 23.95 22.89 23.87 3,190,556 +0.66(+2.84%)
Jan 09, 2023 23.71 24.40 23.14 23.21 7,674,091 +0.92(+4.13%)
Jan 06, 2023 22.35 22.61 21.60 22.29 5,079,054 -0.16(-0.71%)
Jan 05, 2023 22.90 22.98 22.32 22.45 4,190,527 -0.89(-3.81%)
Jan 04, 2023 22.99 23.66 22.63 23.34 4,757,262 +0.76(+3.37%)
Jan 03, 2023 24.45 24.73 22.48 22.58 5,507,892 -1.07(-4.52%)
Dec 30, 2022 23.38 23.74 23.00 23.65 3,250,317 -0.20(-0.84%)
Dec 29, 2022 23.30 24.25 23.04 23.85 4,201,346 +0.92(+4.01%)
Dec 28, 2022 22.72 23.15 22.35 22.93 4,187,967 +0.10(+0.44%)
Dec 27, 2022 23.17 23.68 22.76 22.83 6,077,550 -0.70(-2.97%)
Dec 23, 2022 24.13 24.46 23.43 23.53 4,279,747 -0.68(-2.81%)
Dec 22, 2022 25.97 25.99 23.25 24.21 8,199,556 -2.26(-8.54%)
Dec 21, 2022 26.00 26.81 25.89 26.47 2,364,362 +0.63(+2.44%)
Dec 20, 2022 25.68 26.65 25.54 25.84 3,433,038 +0.03(+0.12%)
Dec 19, 2022 26.93 26.93 25.76 25.81 3,596,479 -1.21(-4.48%)
Dec 16, 2022 26.54 27.09 26.23 27.02 3,628,858 +0.06(+0.22%)
Dec 15, 2022 27.59 27.87 26.82 26.96 3,035,465 -1.42(-5.00%)
Dec 14, 2022 28.25 29.14 27.75 28.38 3,500,196 +0.20(+0.71%)
Dec 13, 2022 29.84 30.33 27.37 28.18 4,678,990 +0.18(+0.64%)
Dec 12, 2022 27.20 28.01 26.90 28.00 3,081,009 +0.78(+2.87%)
Dec 09, 2022 27.20 27.73 27.13 27.22 2,648,707 +0.13(+0.48%)
Dec 08, 2022 26.09 27.11 25.46 27.09 3,835,941 +1.19(+4.59%)
Dec 07, 2022 26.10 26.56 25.51 25.90 3,610,498 -0.14(-0.54%)
Dec 06, 2022 27.00 27.00 25.54 26.04 5,061,413 -1.04(-3.84%)
Dec 05, 2022 28.89 29.23 26.95 27.08 3,939,975 -2.12(-7.26%)
Dec 02, 2022 28.25 29.23 27.64 29.20 4,168,041 +0.20(+0.69%)
Dec 01, 2022 28.72 29.31 27.90 29.00 3,283,494 +0.49(+1.72%)
Nov 30, 2022 27.09 28.60 26.52 28.51 15,091,880 +1.38(+5.09%)
Nov 29, 2022 26.65 27.72 26.35 27.13 4,426,023 +0.64(+2.42%)
Nov 28, 2022 27.30 27.55 26.31 26.49 4,045,676 -1.11(-4.02%)
Nov 25, 2022 28.16 28.16 27.56 27.60 2,402,039 -0.97(-3.40%)
Nov 23, 2022 28.04 28.81 27.74 28.57 2,556,047 +0.75(+2.70%)
Nov 22, 2022 27.79 27.88 26.89 27.82 2,832,711 -0.08(-0.29%)
Nov 21, 2022 28.31 28.58 27.32 27.90 3,603,240 -0.89(-3.09%)
Nov 18, 2022 30.60 30.89 28.33 28.79 3,314,682 -1.17(-3.91%)
Nov 17, 2022 30.14 30.50 29.52 29.96 2,629,958 -1.11(-3.57%)
Nov 16, 2022 32.04 32.31 30.35 31.07 4,019,918 -1.60(-4.90%)
Nov 15, 2022 33.77 34.73 32.51 32.67 4,878,009 +0.37(+1.15%)
Nov 14, 2022 32.86 33.96 32.22 32.30 5,643,249 -1.01(-3.03%)
Nov 11, 2022 30.99 34.21 30.71 33.31 7,251,771 +2.33(+7.52%)
Nov 10, 2022 29.13 30.99 28.73 30.98 6,869,212 +4.22(+15.77%)
Nov 09, 2022 26.85 27.33 26.59 26.76 4,173,300 -0.49(-1.80%)
Nov 08, 2022 27.25 28.33 26.69 27.25 3,783,296 +0.09(+0.33%)
Nov 07, 2022 27.51 27.94 26.40 27.16 3,635,753 -0.12(-0.44%)
Nov 04, 2022 28.61 28.67 26.65 27.28 3,645,902 -0.44(-1.59%)
Nov 03, 2022 27.26 28.22 26.73 27.72 4,063,361 -0.32(-1.14%)
Nov 02, 2022 28.85 28.04 28.04 5,033,072 -0.84(-2.91%)
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.