Skip to main content

Teladoc Health Inc (NY: TDOC )

8.870 -0.340 (-3.69%)
Official Closing Price Updated: 7:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 9.200 9.210 8.310 8.870 9,944,938 -0.34(-3.69%)
Nov 01, 2024 9.080 9.550 8.810 9.210 6,593,961 +0.21(+2.33%)
Oct 31, 2024 9.370 9.950 8.540 9.000 14,169,545 +0.14(+1.58%)
Oct 30, 2024 8.960 9.280 8.840 8.860 7,912,851 -0.06(-0.67%)
Oct 29, 2024 9.140 9.280 8.880 8.920 3,236,051 -0.26(-2.83%)
Oct 28, 2024 8.680 9.350 8.650 9.180 4,846,404 +0.61(+7.12%)
Oct 25, 2024 8.650 8.790 8.500 8.570 3,834,090 -0.03(-0.35%)
Oct 24, 2024 8.810 8.940 8.590 8.600 3,055,086 -0.08(-0.92%)
Oct 23, 2024 9.000 9.115 8.560 8.680 5,072,584 -0.33(-3.66%)
Oct 22, 2024 9.290 9.410 8.834 9.010 4,364,801 -0.29(-3.12%)
Oct 21, 2024 9.750 9.810 9.190 9.300 5,718,466 -0.54(-5.49%)
Oct 18, 2024 9.620 9.890 9.530 9.840 3,230,337 +0.33(+3.47%)
Oct 17, 2024 9.780 9.780 9.210 9.510 4,294,885 -0.27(-2.76%)
Oct 16, 2024 9.650 9.860 9.450 9.780 4,636,571 +0.27(+2.84%)
Oct 15, 2024 9.000 9.745 8.930 9.510 5,887,618 +0.51(+5.67%)
Oct 14, 2024 9.180 9.190 8.850 9.000 5,673,364 -0.20(-2.17%)
Oct 11, 2024 9.450 9.560 9.200 9.200 4,526,062 -0.29(-3.06%)
Oct 10, 2024 9.090 9.540 8.990 9.490 4,299,199 +0.27(+2.93%)
Oct 09, 2024 8.720 9.270 8.690 9.220 4,089,453 +0.51(+5.86%)
Oct 08, 2024 8.640 8.890 8.520 8.710 2,657,052 +0.07(+0.81%)
Oct 07, 2024 9.050 9.100 8.551 8.640 5,016,839 -0.40(-4.42%)
Oct 04, 2024 8.950 9.055 8.715 9.040 2,510,732 +0.36(+4.15%)
Oct 03, 2024 8.690 8.760 8.590 8.680 2,864,966 -0.05(-0.57%)
Oct 02, 2024 8.730 8.790 8.580 8.730 4,006,118 -0.13(-1.47%)
Oct 01, 2024 9.160 9.230 8.840 8.860 4,753,368 -0.32(-3.49%)
Sep 30, 2024 8.400 9.290 8.400 9.180 5,080,115 +0.72(+8.51%)
Sep 27, 2024 8.580 8.640 8.410 8.460 4,593,519 +0.05(+0.59%)
Sep 26, 2024 8.690 8.820 8.335 8.410 5,535,084 -0.06(-0.71%)
Sep 25, 2024 8.810 8.830 8.465 8.470 6,880,302 -0.35(-3.97%)
Sep 24, 2024 8.720 8.890 8.640 8.820 4,241,087 +0.15(+1.73%)
Sep 23, 2024 8.770 8.805 8.560 8.670 4,909,356 -0.08(-0.91%)
Sep 20, 2024 9.110 9.120 8.590 8.750 8,761,639 -0.43(-4.68%)
Sep 19, 2024 9.290 9.605 9.140 9.180 5,031,106 +0.09(+0.99%)
Sep 18, 2024 9.040 9.610 9.030 9.090 9,580,123 -0.02(-0.22%)
Sep 17, 2024 8.910 9.210 8.740 9.110 11,817,209 +0.95(+11.64%)
Sep 16, 2024 8.160 8.380 8.130 8.160 5,022,927 +0.07(+0.87%)
Sep 13, 2024 7.770 8.140 7.750 8.090 4,450,572 +0.47(+6.17%)
Sep 12, 2024 7.300 7.705 7.150 7.620 4,232,987 +0.32(+4.38%)
Sep 11, 2024 7.180 7.310 7.020 7.300 3,959,058 +0.05(+0.69%)
Sep 10, 2024 7.220 7.298 7.084 7.250 3,196,389 +0.06(+0.83%)
Sep 09, 2024 7.560 7.585 7.115 7.190 6,166,111 -0.32(-4.26%)
Sep 06, 2024 7.720 8.083 7.455 7.510 5,342,727 -0.16(-2.09%)
Sep 05, 2024 7.450 7.820 7.435 7.670 4,308,733 +0.23(+3.09%)
Sep 04, 2024 7.260 7.780 7.155 7.440 6,436,853 +0.06(+0.81%)
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.