Teladoc Inc (TDOC) Historical Stock Data
13.18 ↑0.04 (0.30%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TDOC is down -0.15% a day on average. There have been 13 days where Teladoc Inc closed green and 17 days where TDOC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 13.08 | 13.18 | ↑$0.10 (0.76%) | 12.93 | 13.35 | 4.03M |
| 2024-04-17 | 13.21 | 13.14 | ↓$0.07 (-0.53%) | 13.10 | 13.50 | 3.95M |
| 2024-04-16 | 13.43 | 13.13 | ↓$0.30 (-2.23%) | 13.03 | 13.49 | 4.90M |
| 2024-04-15 | 14.11 | 13.55 | ↓$0.56 (-3.97%) | 13.37 | 14.16 | 6.42M |
| 2024-04-12 | 14.50 | 14.21 | ↓$0.29 (-2.00%) | 14.21 | 14.61 | 4.92M |
| 2024-04-11 | 14.70 | 14.60 | ↓$0.10 (-0.68%) | 14.25 | 14.83 | 3.41M |
| 2024-04-10 | 14.50 | 14.50 | ↑$0.00 (0.00%) | 14.41 | 14.69 | 5.64M |
| 2024-04-09 | 14.71 | 15.06 | ↑$0.35 (2.38%) | 14.61 | 15.19 | 4.27M |
| 2024-04-08 | 14.55 | 14.62 | ↑$0.07 (0.48%) | 14.45 | 14.70 | 3.34M |
| 2024-04-05 | 14.04 | 14.49 | ↑$0.45 (3.21%) | 13.59 | 14.72 | 7.67M |
| 2024-04-04 | 14.56 | 14.25 | ↓$0.31 (-2.13%) | 14.24 | 14.75 | 3.40M |
| 2024-04-03 | 14.20 | 14.41 | ↑$0.21 (1.48%) | 14.05 | 14.48 | 4.58M |
| 2024-04-02 | 14.53 | 14.33 | ↓$0.20 (-1.38%) | 14.22 | 14.53 | 5.94M |
| 2024-04-01 | 15.14 | 14.85 | ↓$0.29 (-1.92%) | 14.56 | 15.27 | 5.12M |
| 2024-03-28 | 15.29 | 15.10 | ↓$0.19 (-1.24%) | 15.06 | 15.43 | 2.49M |
| 2024-03-27 | 15.18 | 15.27 | ↑$0.09 (0.59%) | 15.05 | 15.28 | 3.54M |
| 2024-03-26 | 15.24 | 15.05 | ↓$0.19 (-1.25%) | 14.96 | 15.32 | 3.06M |
| 2024-03-25 | 15.06 | 15.08 | ↑$0.02 (0.13%) | 15.01 | 15.22 | 2.96M |
| 2024-03-22 | 15.27 | 15.00 | ↓$0.27 (-1.77%) | 14.95 | 15.35 | 2.89M |
| 2024-03-21 | 15.56 | 15.28 | ↓$0.28 (-1.80%) | 15.27 | 15.68 | 3.12M |
| 2024-03-20 | 14.95 | 15.41 | ↑$0.46 (3.08%) | 14.86 | 15.53 | 3.67M |
| 2024-03-19 | 14.91 | 15.03 | ↑$0.12 (0.80%) | 14.80 | 15.28 | 3M |
| 2024-03-18 | 15.18 | 15.12 | ↓$0.06 (-0.40%) | 14.87 | 15.24 | 3.49M |
| 2024-03-15 | 14.75 | 15.12 | ↑$0.37 (2.51%) | 14.71 | 15.13 | 5.01M |
| 2024-03-14 | 15.02 | 14.84 | ↓$0.18 (-1.20%) | 14.68 | 15.28 | 4.24M |
| 2024-03-13 | 15.27 | 15.14 | ↓$0.13 (-0.85%) | 15.10 | 15.61 | 4.09M |
| 2024-03-12 | 15.54 | 15.37 | ↓$0.17 (-1.09%) | 15.23 | 15.65 | 5.03M |
| 2024-03-11 | 15.39 | 15.59 | ↑$0.20 (1.30%) | 15.35 | 15.95 | 3.80M |
| 2024-03-08 | 15.56 | 15.42 | ↓$0.14 (-0.90%) | 15.24 | 15.83 | 3.69M |
| 2024-03-07 | 14.74 | 15.35 | ↑$0.61 (4.14%) | 14.72 | 15.51 | 5.44M |
Create an account or log in to view more rows.
$TDOC great sale!!!! Buy buy buy
$TDOC hold
$TDOC 50% chance this will go up or down. I am a professional guys.
$TDOC LFGGGGGG
$TDOC I blocked some bears and I liked it!
$TDOC ADDING MORE…
$TDOC love this stock!!!!
$TDOC come to papa
$TDOC oversold! Buy the dip
$TDOC shorters eat my shit