Teladoc Health Inc (NY: TDOC )

9.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 10.02 10.30 9.290 9.310 7,487,403 -0.72(-7.18%)
Jul 17, 2024 10.01 10.66 9.880 10.03 8,491,885 -0.06(-0.59%)
Jul 16, 2024 9.410 10.13 9.410 10.09 9,226,351 +0.83(+8.96%)
Jul 15, 2024 9.450 9.630 9.245 9.260 5,067,738 -0.13(-1.38%)
Jul 12, 2024 9.480 9.609 9.185 9.390 5,234,126 +0.02(+0.21%)
Jul 11, 2024 9.200 9.500 9.150 9.370 5,804,549 +0.42(+4.69%)
Jul 10, 2024 9.170 9.180 8.730 8.950 7,065,956 -0.20(-2.19%)
Jul 09, 2024 9.200 9.280 9.070 9.150 4,588,208 -0.11(-1.19%)
Jul 08, 2024 9.260 9.320 9.080 9.260 4,666,845 +0.05(+0.54%)
Jul 05, 2024 9.230 9.320 9.070 9.210 3,843,527 -0.02(-0.22%)
Jul 03, 2024 9.400 9.460 9.220 9.230 2,620,314 -0.17(-1.81%)
Jul 02, 2024 9.270 9.580 9.230 9.400 4,893,808 +0.08(+0.86%)
Jul 01, 2024 9.800 9.940 9.310 9.320 6,339,945 -0.46(-4.70%)
Jun 28, 2024 10.13 10.14 9.665 9.780 31,542,856 -0.36(-3.55%)
Jun 27, 2024 10.08 10.23 9.790 10.14 7,212,524 -0.01(-0.10%)
Jun 26, 2024 9.740 10.18 9.693 10.15 6,404,866 +0.40(+4.10%)
Jun 25, 2024 10.24 10.25 9.740 9.750 8,064,251 -0.61(-5.89%)
Jun 24, 2024 9.680 10.85 9.660 10.36 10,311,708 +0.65(+6.69%)
Jun 21, 2024 9.670 9.890 9.620 9.710 11,422,835 +0.06(+0.62%)
Jun 20, 2024 10.00 10.05 9.590 9.650 6,916,392 -0.44(-4.36%)
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 5,303,192 -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%)
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.