Skip to main content

Teladoc Health Inc (NY: TDOC )

18.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 18.10 18.74 18.10 18.47 5,357,013 +0.04(+0.22%)
Oct 02, 2023 18.52 18.52 18.04 18.43 5,717,296 -0.16(-0.86%)
Sep 29, 2023 18.81 19.08 18.51 18.59 3,685,880 +0.06(+0.32%)
Sep 28, 2023 18.83 19.12 18.47 18.53 5,395,810 -0.34(-1.80%)
Sep 27, 2023 19.01 19.21 18.54 18.87 5,853,783 -0.15(-0.79%)
Sep 26, 2023 18.70 19.25 18.70 19.02 3,623,280 -0.05(-0.26%)
Sep 25, 2023 18.60 19.20 18.86 19.07 4,768,738 +0.29(+1.54%)
Sep 22, 2023 19.58 19.63 18.72 18.78 6,705,148 -0.53(-2.74%)
Sep 21, 2023 20.10 20.15 19.26 19.31 7,545,838 -1.19(-5.80%)
Sep 20, 2023 20.99 21.02 20.47 20.50 3,507,195 -0.25(-1.20%)
Sep 19, 2023 20.61 20.93 20.43 20.75 4,354,367 -0.02(-0.10%)
Sep 18, 2023 21.00 21.26 20.77 20.77 5,103,206 -0.43(-2.03%)
Sep 15, 2023 21.50 21.66 20.98 21.20 6,674,279 -0.40(-1.85%)
Sep 14, 2023 21.95 22.13 21.50 21.60 4,283,028 -0.30(-1.37%)
Sep 13, 2023 22.29 22.51 21.89 21.90 4,446,330 -0.56(-2.49%)
Sep 12, 2023 22.63 22.98 22.43 22.46 2,860,567 -0.33(-1.45%)
Sep 11, 2023 22.51 22.98 22.24 22.79 2,999,008 +0.48(+2.15%)
Sep 08, 2023 22.47 22.60 22.09 22.31 3,043,916 -0.27(-1.20%)
Sep 07, 2023 22.38 22.64 22.00 22.58 3,510,360 -0.39(-1.70%)
Sep 06, 2023 22.79 23.05 22.48 22.97 2,538,309 +0.07(+0.31%)
Sep 05, 2023 22.73 23.18 22.40 22.90 2,792,412 +0.03(+0.13%)
Sep 01, 2023 22.91 23.20 22.74 22.87 2,442,991 +0.23(+1.02%)
Aug 31, 2023 22.80 23.05 22.52 22.64 3,222,621 -0.02(-0.09%)
Aug 30, 2023 22.52 22.96 22.24 22.66 2,734,315 +0.06(+0.27%)
Aug 29, 2023 22.10 22.80 21.96 22.60 3,486,121 +0.40(+1.80%)
Aug 28, 2023 22.25 22.41 21.97 22.20 2,353,843 +0.16(+0.73%)
Aug 25, 2023 22.01 22.46 21.21 22.04 4,539,147 +0.10(+0.46%)
Aug 24, 2023 23.23 23.24 21.91 21.94 5,612,073 -1.07(-4.65%)
Aug 23, 2023 22.83 23.19 22.71 23.01 2,854,142 +0.18(+0.79%)
Aug 22, 2023 23.30 23.50 22.76 22.83 3,065,133 -0.36(-1.55%)
Aug 21, 2023 23.00 23.36 22.89 23.19 3,152,683 +0.08(+0.35%)
Aug 18, 2023 22.83 23.59 22.82 23.11 4,395,151 -0.03(-0.13%)
Aug 17, 2023 22.91 23.23 22.63 23.14 4,315,116 +0.26(+1.14%)
Aug 16, 2023 23.22 23.50 22.82 22.88 3,937,848 -0.49(-2.10%)
Aug 15, 2023 23.72 23.74 23.26 23.37 3,623,228 -0.44(-1.85%)
Aug 14, 2023 23.81 24.00 23.00 23.81 5,466,451 -0.25(-1.04%)
Aug 11, 2023 24.12 24.60 24.02 24.06 4,017,958 -0.27(-1.11%)
Aug 10, 2023 25.21 25.31 24.23 24.33 4,972,994 -0.64(-2.56%)
Aug 09, 2023 25.83 25.84 24.74 24.97 3,734,330 -0.96(-3.70%)
Aug 08, 2023 25.00 26.00 24.77 25.93 4,157,957 +0.35(+1.37%)
Aug 07, 2023 26.00 26.00 24.47 25.58 5,052,497 -0.47(-1.80%)
Aug 04, 2023 26.28 26.67 25.85 26.05 3,575,227 +0.02(+0.08%)
Aug 03, 2023 26.05 26.39 25.57 26.03 4,455,402 -0.24(-0.91%)
Aug 02, 2023 27.10 27.36 25.36 26.27 6,697,440 -1.48(-5.33%)
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.