Teladoc Health Inc (NY: TDOC )

9.820 -0.270 (-2.68%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 10.09 10.28 9.985 10.09 5,038,708 -0.02(-0.20%)
Jun 17, 2024 9.850 10.16 9.720 10.11 5,705,155 +0.11(+1.10%)
Jun 14, 2024 9.820 10.01 9.790 10.00 3,954,954 +0.05(+0.50%)
Jun 13, 2024 10.27 10.31 9.835 9.950 5,938,675 -0.25(-2.45%)
Jun 12, 2024 10.70 11.08 10.20 10.20 4,683,938 -0.24(-2.30%)
Jun 11, 2024 10.55 10.66 10.40 10.44 3,767,990 -0.22(-2.06%)
Jun 10, 2024 10.61 10.71 10.42 10.66 3,899,461 +0.02(+0.19%)
Jun 07, 2024 10.84 10.87 10.63 10.64 4,137,203 -0.39(-3.54%)
Jun 06, 2024 10.88 11.13 10.84 11.03 3,277,204 +0.05(+0.46%)
Jun 05, 2024 10.92 11.04 10.74 10.98 3,416,532 +0.11(+1.01%)
Jun 04, 2024 11.04 11.09 10.85 10.87 3,599,970 -0.21(-1.90%)
Jun 03, 2024 11.47 11.57 10.93 11.08 4,494,388 -0.16(-1.42%)
May 31, 2024 11.21 11.40 11.11 11.24 4,272,462 -0.05(-0.44%)
May 30, 2024 11.17 11.41 11.14 11.29 3,704,352 +0.14(+1.26%)
May 29, 2024 11.13 11.22 11.00 11.15 4,389,062 -0.21(-1.85%)
May 28, 2024 11.50 11.58 11.22 11.36 3,892,645 -0.12(-1.05%)
May 24, 2024 11.44 11.52 11.32 11.48 4,399,905 +0.03(+0.26%)
May 23, 2024 11.90 11.91 11.40 11.45 4,822,190 -0.47(-3.94%)
May 22, 2024 11.79 12.04 11.67 11.92 3,589,123 +0.09(+0.76%)
May 21, 2024 12.05 12.23 11.79 11.83 4,688,042 -0.47(-3.82%)
May 20, 2024 12.70 12.83 12.27 12.30 4,131,148 -0.43(-3.38%)
May 17, 2024 12.83 12.86 12.55 12.73 3,357,025 -0.17(-1.32%)
May 16, 2024 12.72 12.94 12.67 12.90 4,005,473 +0.09(+0.70%)
May 15, 2024 13.05 13.10 12.70 12.81 4,519,768 +0.07(+0.55%)
May 14, 2024 12.74 13.41 12.69 12.74 7,244,195 +0.29(+2.33%)
May 13, 2024 12.03 12.60 11.98 12.45 5,278,260 +0.50(+4.18%)
May 10, 2024 12.26 12.28 11.88 11.95 5,812,018 -0.29(-2.37%)
May 09, 2024 12.25 12.38 12.07 12.24 7,631,482 +0.04(+0.33%)
May 08, 2024 12.70 12.70 12.17 12.20 5,303,930 -0.68(-5.28%)
May 07, 2024 12.80 12.94 12.62 12.88 4,247,865 +0.09(+0.70%)
May 06, 2024 12.92 12.99 12.69 12.79 3,861,390 +0.01(+0.08%)
May 03, 2024 13.20 13.47 12.77 12.78 6,206,909 -0.21(-1.62%)
May 02, 2024 13.03 13.11 12.60 12.99 5,026,015 +0.18(+1.41%)
May 01, 2024 12.72 13.19 12.53 12.81 4,405,333 +0.06(+0.47%)
Apr 30, 2024 13.21 13.38 12.73 12.75 6,294,389 -0.64(-4.78%)
Apr 29, 2024 13.16 13.46 12.88 13.39 6,521,513 +0.38(+2.92%)
Apr 26, 2024 12.68 13.60 12.65 13.01 7,696,757 -0.32(-2.40%)
Apr 25, 2024 13.44 13.56 13.21 13.33 6,854,619 -0.40(-2.91%)
Apr 24, 2024 13.73 14.02 13.41 13.73 8,061,014 -0.01(-0.07%)
Apr 23, 2024 13.39 14.05 13.31 13.74 3,996,876 +0.44(+3.31%)
Apr 22, 2024 13.10 13.48 12.93 13.30 4,221,853 +0.32(+2.47%)
Apr 19, 2024 13.04 13.13 12.86 12.98 5,487,849 -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 4,271,538 +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%)
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.