Skip to main content

Teladoc Health Inc (NY: TDOC )

14.50 -0.71 (-4.67%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,183,643 -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%)
Jan 02, 2024 21.25 22.54 21.03 21.93 4,132,542 +0.38(+1.76%)
Dec 29, 2023 22.05 22.34 21.45 21.55 3,758,918 -0.55(-2.49%)
Dec 28, 2023 21.97 22.26 21.90 22.10 2,901,233 +0.03(+0.14%)
Dec 27, 2023 22.00 22.15 21.83 22.07 3,187,251 +0.22(+1.01%)
Dec 26, 2023 21.57 22.03 21.41 21.85 3,219,107 +0.35(+1.63%)
Dec 22, 2023 21.28 21.60 20.96 21.50 3,589,415 +0.22(+1.03%)
Dec 21, 2023 20.82 21.32 20.74 21.28 3,275,696 +0.78(+3.80%)
Dec 20, 2023 21.41 21.82 20.47 20.50 4,754,615 -1.08(-5.00%)
Dec 19, 2023 20.65 21.71 20.65 21.58 5,318,747 +1.18(+5.78%)
Dec 18, 2023 20.36 20.74 20.19 20.40 3,616,516 -0.12(-0.58%)
Dec 15, 2023 21.39 21.48 20.36 20.52 6,891,128 -0.73(-3.44%)
Dec 14, 2023 20.89 21.88 20.89 21.25 8,117,429 +1.13(+5.62%)
Dec 13, 2023 19.10 20.14 18.52 20.12 5,359,148 +1.02(+5.34%)
Dec 12, 2023 19.02 19.19 18.53 19.10 4,107,232 +0.08(+0.42%)
Dec 11, 2023 19.09 19.16 18.64 19.02 3,088,970 -0.19(-0.99%)
Dec 08, 2023 19.00 19.63 18.78 19.21 4,203,203 +0.01(+0.05%)
Dec 07, 2023 18.84 19.22 18.62 19.20 3,173,675 +0.24(+1.27%)
Dec 06, 2023 18.74 19.64 18.72 18.96 5,035,216 +0.45(+2.43%)
Dec 05, 2023 18.77 18.88 18.29 18.51 4,836,844 -0.52(-2.73%)
Dec 04, 2023 18.75 19.17 18.61 19.03 4,274,086 +0.06(+0.32%)
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.