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 (%)
Aug 31, 2023 22.80 23.05 22.52 22.64 3,222,621 -0.02(-0.09%)
Aug 30, 2023 22.52 22.96 22.24 22.66 2,734,315 +0.06(+0.27%)
Aug 29, 2023 22.10 22.80 21.96 22.60 3,486,121 +0.40(+1.80%)
Aug 28, 2023 22.25 22.41 21.97 22.20 2,353,843 +0.16(+0.73%)
Aug 25, 2023 22.01 22.46 21.21 22.04 4,539,147 +0.10(+0.46%)
Aug 24, 2023 23.23 23.24 21.91 21.94 5,612,073 -1.07(-4.65%)
Aug 23, 2023 22.83 23.19 22.71 23.01 2,854,142 +0.18(+0.79%)
Aug 22, 2023 23.30 23.50 22.76 22.83 3,065,133 -0.36(-1.55%)
Aug 21, 2023 23.00 23.36 22.89 23.19 3,152,683 +0.08(+0.35%)
Aug 18, 2023 22.83 23.59 22.82 23.11 4,395,151 -0.03(-0.13%)
Aug 17, 2023 22.91 23.23 22.63 23.14 4,315,116 +0.26(+1.14%)
Aug 16, 2023 23.22 23.50 22.82 22.88 3,937,848 -0.49(-2.10%)
Aug 15, 2023 23.72 23.74 23.26 23.37 3,623,228 -0.44(-1.85%)
Aug 14, 2023 23.81 24.00 23.00 23.81 5,466,451 -0.25(-1.04%)
Aug 11, 2023 24.12 24.60 24.02 24.06 4,017,958 -0.27(-1.11%)
Aug 10, 2023 25.21 25.31 24.23 24.33 4,972,994 -0.64(-2.56%)
Aug 09, 2023 25.83 25.84 24.74 24.97 3,734,330 -0.96(-3.70%)
Aug 08, 2023 25.00 26.00 24.77 25.93 4,157,957 +0.35(+1.37%)
Aug 07, 2023 26.00 26.00 24.47 25.58 5,052,497 -0.47(-1.80%)
Aug 04, 2023 26.28 26.67 25.85 26.05 3,575,227 +0.02(+0.08%)
Aug 03, 2023 26.05 26.39 25.57 26.03 4,455,402 -0.24(-0.91%)
Aug 02, 2023 27.10 27.36 25.36 26.27 6,697,440 -1.48(-5.33%)
Aug 01, 2023 29.36 29.40 27.52 27.75 8,800,377 -2.02(-6.79%)
Jul 31, 2023 28.69 30.15 28.36 29.77 7,078,046 +1.51(+5.34%)
Jul 28, 2023 28.64 28.77 27.19 28.26 9,217,191 +0.30(+1.07%)
Jul 27, 2023 29.10 30.41 27.80 27.96 16,924,182 -0.96(-3.32%)
Jul 26, 2023 24.62 29.20 24.32 28.92 38,551,436 +6.14(+26.95%)
Jul 25, 2023 23.47 23.89 22.76 22.78 11,110,343 -0.59(-2.52%)
Jul 24, 2023 23.46 23.74 23.25 23.37 5,115,376 -0.12(-0.51%)
Jul 21, 2023 23.73 24.00 23.35 23.49 4,037,790 -0.13(-0.55%)
Jul 20, 2023 25.00 25.22 23.61 23.62 6,146,583 -1.64(-6.49%)
Jul 19, 2023 25.59 26.18 25.00 25.26 5,571,877 -0.09(-0.36%)
Jul 18, 2023 27.33 27.41 25.22 25.35 15,793,335 +0.39(+1.56%)
Jul 17, 2023 24.66 25.23 24.34 24.96 2,689,134 +0.19(+0.77%)
Jul 14, 2023 25.70 25.93 24.69 24.77 3,943,836 -0.77(-3.01%)
Jul 13, 2023 24.75 25.66 24.60 25.54 4,320,002 +0.99(+4.03%)
Jul 12, 2023 25.16 25.33 24.45 24.55 4,377,022 -0.18(-0.73%)
Jul 11, 2023 23.98 24.88 23.89 24.73 5,041,841 +0.90(+3.78%)
Jul 10, 2023 22.56 23.86 22.47 23.83 6,096,739 +1.26(+5.58%)
Jul 07, 2023 22.76 23.00 22.47 22.57 7,163,522 +0.01(+0.04%)
Jul 06, 2023 24.02 24.02 22.53 22.56 9,141,507 -1.99(-8.11%)
Jul 05, 2023 25.38 25.49 24.50 24.55 4,268,851 -1.06(-4.14%)
Jul 03, 2023 25.30 26.25 25.27 25.61 2,117,097 +0.29(+1.15%)
Jun 30, 2023 25.51 25.55 25.05 25.32 2,758,609 +0.07(+0.28%)
Jun 29, 2023 25.49 26.04 25.20 25.25 2,796,865 -0.04(-0.16%)
Jun 28, 2023 24.24 25.35 24.13 25.29 3,351,705 +0.93(+3.82%)
Jun 27, 2023 23.90 24.49 23.62 24.36 2,928,552 +0.52(+2.18%)
Jun 26, 2023 23.58 24.08 23.22 23.84 2,674,373 +0.10(+0.42%)
Jun 23, 2023 23.49 23.89 23.42 23.74 4,549,027 -0.16(-0.67%)
Jun 22, 2023 24.23 24.33 23.68 23.90 3,586,145 -0.58(-2.37%)
Jun 21, 2023 24.75 24.84 24.29 24.48 2,808,861 -0.40(-1.61%)
Jun 20, 2023 24.66 25.10 24.31 24.88 4,264,461 -0.02(-0.08%)
Jun 16, 2023 25.33 25.36 24.51 24.90 4,464,600 -0.30(-1.19%)
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.