Skip to main content

Teladoc Health Inc (NY: TDOC )

15.27 -0.00 (-0.03%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 26.17 26.23 25.53 26.09 2,180,853 -0.06(-0.23%)
May 05, 2023 25.50 26.25 25.44 26.15 2,984,836 +0.90(+3.56%)
May 04, 2023 25.51 25.77 25.12 25.25 2,766,611 -0.47(-1.83%)
May 03, 2023 26.05 26.61 25.57 25.72 3,070,354 -0.31(-1.19%)
May 02, 2023 26.80 27.00 26.01 26.03 3,197,244 -1.04(-3.84%)
May 01, 2023 26.55 27.18 26.35 27.07 2,785,699 +0.54(+2.04%)
Apr 28, 2023 27.39 27.39 26.19 26.53 4,524,306 -0.88(-3.21%)
Apr 27, 2023 27.78 28.13 26.55 27.41 9,638,141 +1.64(+6.36%)
Apr 26, 2023 26.85 27.20 25.70 25.77 5,821,445 -0.73(-2.75%)
Apr 25, 2023 27.94 28.29 26.45 26.50 4,631,861 -1.67(-5.93%)
Apr 24, 2023 27.90 28.70 27.81 28.17 3,290,867 +0.38(+1.37%)
Apr 21, 2023 27.88 28.24 27.36 27.79 2,663,898 +0.28(+1.02%)
Apr 20, 2023 27.79 28.23 27.22 27.51 3,575,005 -0.56(-2.00%)
Apr 19, 2023 26.92 28.28 26.90 28.07 5,376,038 +0.73(+2.67%)
Apr 18, 2023 26.52 29.34 26.25 27.34 24,545,816 +1.47(+5.68%)
Apr 17, 2023 25.30 25.89 25.00 25.87 1,818,982 +0.28(+1.09%)
Apr 14, 2023 26.05 26.24 25.37 25.59 1,533,149 -0.53(-2.03%)
Apr 13, 2023 25.50 26.32 25.49 26.12 1,589,205 +0.88(+3.49%)
Apr 12, 2023 26.59 26.70 25.24 25.24 2,797,036 -1.02(-3.88%)
Apr 11, 2023 25.71 26.45 25.65 26.26 2,875,027 +0.55(+2.14%)
Apr 10, 2023 25.56 25.88 25.24 25.71 1,979,298 -0.27(-1.04%)
Apr 06, 2023 25.78 26.31 25.50 25.98 1,987,216 +0.16(+0.62%)
Apr 05, 2023 25.83 25.96 25.21 25.82 2,959,364 -0.31(-1.19%)
Apr 04, 2023 25.95 26.19 25.57 26.13 2,337,750 +0.52(+2.03%)
Apr 03, 2023 25.69 26.00 25.31 25.61 2,887,335 -0.29(-1.12%)
Mar 31, 2023 24.68 25.95 24.60 25.90 3,362,100 +1.47(+6.02%)
Mar 30, 2023 25.44 25.57 24.41 24.43 2,760,143 -0.60(-2.40%)
Mar 29, 2023 24.71 25.11 24.40 25.03 2,676,066 +0.77(+3.17%)
Mar 28, 2023 24.33 24.70 24.11 24.26 1,942,089 -0.27(-1.10%)
Mar 27, 2023 25.56 25.58 24.47 24.53 2,498,066 -0.53(-2.11%)
Mar 24, 2023 24.14 25.12 24.00 25.06 2,692,292 +0.83(+3.43%)
Mar 23, 2023 24.69 25.32 23.98 24.23 3,719,949 -0.26(-1.06%)
Mar 22, 2023 25.83 25.90 24.45 24.49 3,174,689 -1.20(-4.67%)
Mar 21, 2023 24.65 25.77 24.57 25.69 3,406,035 +1.31(+5.37%)
Mar 20, 2023 24.20 24.50 23.75 24.38 3,274,938 -0.19(-0.77%)
Mar 17, 2023 25.13 25.42 24.33 24.57 3,396,508 -0.65(-2.58%)
Mar 16, 2023 25.17 25.57 24.55 25.22 2,911,230 +0.22(+0.88%)
Mar 15, 2023 24.17 25.11 24.06 25.00 3,161,111 +0.38(+1.54%)
Mar 14, 2023 25.00 25.23 24.05 24.62 3,209,788 +0.38(+1.57%)
Mar 13, 2023 23.27 24.71 22.63 24.24 4,616,640 +0.71(+3.02%)
Mar 10, 2023 23.98 24.07 22.81 23.53 5,001,333 -0.55(-2.28%)
Mar 09, 2023 25.26 25.62 24.06 24.08 3,198,732 -1.27(-5.01%)
Mar 08, 2023 25.50 25.53 24.93 25.35 2,609,295 -0.15(-0.59%)
Mar 07, 2023 25.53 26.21 25.35 25.50 3,083,439 -0.06(-0.23%)
Mar 06, 2023 26.85 26.93 25.54 25.56 3,223,144 -1.32(-4.91%)
Mar 03, 2023 25.54 27.00 25.44 26.88 3,585,454 +1.44(+5.66%)
Mar 02, 2023 25.40 25.71 24.92 25.44 4,436,339 -0.44(-1.70%)
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.