Teladoc Health Inc (NY: TDOC )

11.99 +0.16 (+1.39%)
Streaming Delayed Price Updated: 11:00 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 4,271,960 +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%)
Apr 01, 2024 15.14 15.27 14.56 14.85 5,124,568 -0.25(-1.66%)
Mar 28, 2024 15.29 15.19 15.06 15.10 2,488,118 -0.17(-1.11%)
Mar 27, 2024 15.18 15.28 15.04 15.27 3,541,009 +0.22(+1.46%)
Mar 26, 2024 15.24 15.32 14.96 15.05 3,059,902 -0.03(-0.20%)
Mar 25, 2024 15.06 15.21 15.01 15.08 2,956,294 +0.08(+0.53%)
Mar 22, 2024 15.27 15.35 14.95 15.00 2,889,569 -0.28(-1.83%)
Mar 21, 2024 15.56 15.68 15.27 15.28 3,119,468 -0.13(-0.84%)
Mar 20, 2024 14.95 15.53 14.86 15.41 3,667,102 +0.38(+2.53%)
Mar 19, 2024 14.91 15.28 14.79 15.03 2,995,050 -0.09(-0.60%)
Mar 18, 2024 15.18 15.23 14.87 15.12 3,488,598 +0.00(+0.00%)
Mar 15, 2024 14.75 15.13 14.71 15.12 5,014,925 +0.28(+1.89%)
Mar 14, 2024 15.02 15.28 14.68 14.84 4,243,133 -0.30(-1.98%)
Mar 13, 2024 15.27 15.61 15.10 15.14 4,090,483 -0.23(-1.50%)
Mar 12, 2024 15.54 15.65 15.23 15.37 5,032,467 -0.22(-1.41%)
Mar 11, 2024 15.39 15.95 15.35 15.59 3,819,339 +0.17(+1.10%)
Mar 08, 2024 15.56 15.83 15.24 15.42 3,694,867 +0.07(+0.46%)
Mar 07, 2024 14.74 15.51 14.72 15.35 5,428,294 +0.77(+5.28%)
Mar 06, 2024 14.54 14.58 14.37 14.58 4,093,014 +0.19(+1.32%)
Mar 05, 2024 14.53 14.63 14.29 14.39 4,896,675 -0.34(-2.31%)
Mar 04, 2024 15.00 15.01 14.30 14.73 6,060,655 -0.27(-1.80%)
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.