Skip to main content

Teladoc Health Inc (NY: TDOC )

15.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 15.06 15.27 14.79 15.00 4,469,814 -0.08(-0.53%)
Feb 29, 2024 15.39 15.64 14.93 15.08 6,264,196 -0.01(-0.07%)
Feb 28, 2024 15.00 15.28 14.87 15.09 6,329,335 -0.07(-0.46%)
Feb 27, 2024 14.93 15.24 14.69 15.16 7,595,401 +0.37(+2.50%)
Feb 26, 2024 14.44 14.98 14.36 14.79 7,647,698 +0.29(+2.00%)
Feb 23, 2024 15.10 15.23 14.40 14.50 12,150,535 -0.71(-4.67%)
Feb 22, 2024 15.72 15.72 15.14 15.21 11,267,657 -0.43(-2.75%)
Feb 21, 2024 16.75 16.82 15.16 15.64 29,888,520 -4.85(-23.67%)
Feb 20, 2024 20.69 20.88 20.22 20.49 7,835,858 -0.54(-2.57%)
Feb 16, 2024 21.25 21.55 21.00 21.03 4,357,600 -0.58(-2.68%)
Feb 15, 2024 21.02 21.74 20.88 21.61 3,598,849 +0.95(+4.60%)
Feb 14, 2024 20.25 20.87 20.03 20.66 2,691,311 +0.75(+3.77%)
Feb 13, 2024 20.16 20.27 19.63 19.91 4,254,758 -1.19(-5.64%)
Feb 12, 2024 20.61 21.45 20.56 21.10 2,743,425 +0.50(+2.43%)
Feb 09, 2024 20.33 20.74 20.08 20.60 2,639,346 +0.22(+1.08%)
Feb 08, 2024 19.93 20.43 19.70 20.38 2,134,833 +0.37(+1.85%)
Feb 07, 2024 20.18 20.23 19.70 20.01 2,183,443 -0.06(-0.30%)
Feb 06, 2024 19.02 20.09 18.90 20.07 2,609,525 +1.08(+5.69%)
Feb 05, 2024 19.54 19.54 18.59 18.99 2,681,875 -0.80(-4.04%)
Feb 02, 2024 19.53 19.91 19.04 19.79 3,036,097 -0.05(-0.25%)
Feb 01, 2024 19.39 19.88 19.35 19.84 2,857,395 +0.41(+2.11%)
Jan 31, 2024 19.67 20.41 19.35 19.43 4,297,382 -0.31(-1.57%)
Jan 30, 2024 20.35 20.36 19.71 19.74 3,070,003 -0.85(-4.13%)
Jan 29, 2024 20.21 20.76 19.87 20.59 2,900,313 +0.38(+1.88%)
Jan 26, 2024 20.54 20.88 20.13 20.21 2,379,616 -0.14(-0.69%)
Jan 25, 2024 20.42 20.65 20.02 20.35 2,739,084 +0.16(+0.79%)
Jan 24, 2024 21.04 21.19 20.12 20.19 3,843,888 -0.55(-2.65%)
Jan 23, 2024 21.20 21.41 20.36 20.74 3,270,699 -0.20(-0.96%)
Jan 22, 2024 20.54 21.41 20.39 20.94 5,156,396 +0.70(+3.46%)
Jan 19, 2024 19.92 20.39 19.50 20.24 4,832,892 +0.39(+1.96%)
Jan 18, 2024 19.54 19.87 19.17 19.85 3,599,436 +0.41(+2.11%)
Jan 17, 2024 19.45 19.70 19.09 19.44 3,887,934 -0.75(-3.71%)
Jan 16, 2024 20.48 20.48 19.97 20.19 4,025,035 -0.68(-3.26%)
Jan 12, 2024 20.85 21.37 20.60 20.87 3,554,349 +0.06(+0.29%)
Jan 11, 2024 21.62 21.79 20.52 20.81 4,977,089 -0.99(-4.54%)
Jan 10, 2024 21.74 22.08 21.02 21.80 3,807,918 -0.01(-0.05%)
Jan 09, 2024 21.86 22.16 21.70 21.81 2,735,597 -0.22(-1.00%)
Jan 08, 2024 21.20 22.14 20.93 22.03 4,059,981 +0.63(+2.94%)
Jan 05, 2024 21.15 21.57 20.86 21.40 3,748,461 +0.04(+0.19%)
Jan 04, 2024 21.05 21.56 20.71 21.36 3,513,613 +0.12(+0.56%)
Jan 03, 2024 21.67 21.73 20.91 21.24 5,918,547 -0.69(-3.15%)
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.