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 (%)
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%)
Jun 15, 2023 24.74 25.33 24.67 25.20 2,875,136 +0.29(+1.16%)
Jun 14, 2023 25.46 25.49 24.49 24.91 4,033,704 -0.43(-1.70%)
Jun 13, 2023 24.84 25.62 24.51 25.34 4,479,195 +0.96(+3.94%)
Jun 12, 2023 24.06 24.59 23.79 24.38 3,312,499 +0.57(+2.39%)
Jun 09, 2023 24.73 24.75 23.70 23.81 4,312,609 -0.53(-2.18%)
Jun 08, 2023 24.97 24.99 24.18 24.34 4,325,046 -0.72(-2.87%)
Jun 07, 2023 25.80 26.17 24.99 25.06 3,713,041 -0.32(-1.26%)
Jun 06, 2023 24.60 25.52 24.47 25.38 3,193,363 +0.59(+2.38%)
Jun 05, 2023 24.40 25.22 24.31 24.79 3,158,631 +0.31(+1.27%)
Jun 02, 2023 24.38 24.59 23.78 24.48 3,643,064 +0.65(+2.73%)
Jun 01, 2023 23.00 24.10 22.72 23.83 3,759,455 +0.68(+2.94%)
May 31, 2023 22.35 23.15 22.32 23.15 4,406,181 +0.73(+3.26%)
May 30, 2023 23.11 23.37 22.37 22.42 3,265,691 -0.26(-1.15%)
May 26, 2023 22.88 23.20 22.63 22.68 2,876,086 -0.20(-0.87%)
May 25, 2023 23.42 23.46 22.56 22.88 3,750,512 -0.46(-1.97%)
May 24, 2023 23.74 24.05 23.08 23.34 3,742,078 -0.83(-3.43%)
May 23, 2023 24.45 25.24 24.14 24.17 3,081,020 -0.48(-1.95%)
May 22, 2023 23.80 24.78 23.72 24.65 3,009,952 +0.87(+3.66%)
May 19, 2023 24.15 24.27 23.67 23.78 2,651,011 -0.35(-1.45%)
May 18, 2023 24.50 24.64 23.59 24.13 3,379,328 -0.25(-1.03%)
May 17, 2023 23.81 24.60 23.64 24.38 2,760,902 +0.47(+1.97%)
May 16, 2023 24.51 24.60 23.87 23.91 2,299,672 -0.84(-3.39%)
May 15, 2023 24.23 24.93 24.10 24.75 2,457,937 +0.43(+1.77%)
May 12, 2023 24.79 24.89 23.97 24.32 2,685,379 -0.53(-2.13%)
May 11, 2023 24.75 24.99 24.41 24.85 2,852,329 +0.08(+0.32%)
May 10, 2023 25.51 25.77 24.56 24.77 3,152,707 -0.30(-1.20%)
May 09, 2023 25.60 25.84 24.92 25.07 3,878,556 -1.02(-3.91%)
May 08, 2023 26.17 26.23 25.53 26.09 2,180,853 -0.06(-0.23%)
May 05, 2023 25.50 26.25 25.44 26.15 2,984,836 +0.90(+3.56%)
May 04, 2023 25.51 25.77 25.12 25.25 2,766,611 -0.47(-1.83%)
May 03, 2023 26.05 26.61 25.57 25.72 3,070,354 -0.31(-1.19%)
May 02, 2023 26.80 27.00 26.01 26.03 3,197,244 -1.04(-3.84%)
May 01, 2023 26.55 27.18 26.35 27.07 2,785,699 +0.54(+2.04%)
Apr 28, 2023 27.39 27.39 26.19 26.53 4,524,306 -0.88(-3.21%)
Apr 27, 2023 27.78 28.13 26.55 27.41 9,638,141 +1.64(+6.36%)
Apr 26, 2023 26.85 27.20 25.70 25.77 5,821,445 -0.73(-2.75%)
Apr 25, 2023 27.94 28.29 26.45 26.50 4,631,861 -1.67(-5.93%)
Apr 24, 2023 27.90 28.70 27.81 28.17 3,290,867 +0.38(+1.37%)
Apr 21, 2023 27.88 28.24 27.36 27.79 2,663,898 +0.28(+1.02%)
Apr 20, 2023 27.79 28.23 27.22 27.51 3,575,005 -0.56(-2.00%)
Apr 19, 2023 26.92 28.28 26.90 28.07 5,376,038 +0.73(+2.67%)
Apr 18, 2023 26.52 29.34 26.25 27.34 24,545,816 +1.47(+5.68%)
Apr 17, 2023 25.30 25.89 25.00 25.87 1,818,982 +0.28(+1.09%)
Apr 14, 2023 26.05 26.24 25.37 25.59 1,533,149 -0.53(-2.03%)
Apr 13, 2023 25.50 26.32 25.49 26.12 1,589,205 +0.88(+3.49%)
Apr 12, 2023 26.59 26.70 25.24 25.24 2,797,036 -1.02(-3.88%)
Apr 11, 2023 25.71 26.45 25.65 26.26 2,875,027 +0.55(+2.14%)
Apr 10, 2023 25.56 25.88 25.24 25.71 1,979,298 -0.27(-1.04%)
Apr 06, 2023 25.78 26.31 25.50 25.98 1,987,216 +0.16(+0.62%)
Apr 05, 2023 25.83 25.96 25.21 25.82 2,959,364 -0.31(-1.19%)
Apr 04, 2023 25.95 26.19 25.57 26.13 2,337,750 +0.52(+2.03%)
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.