Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TDOC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 8.67 | -0.08 | -0.91% | 8.77 | 8.805 | 8.56 | 4,908,282 |
| Sep 20 2024 | 8.75 | -0.43 | -4.68% | 9.11 | 9.12 | 8.59 | 8,743,741 |
| Sep 19 2024 | 9.18 | 0.09 | 0.99% | 9.28 | 9.605 | 9.14 | 4,832,338 |
| Sep 18 2024 | 9.09 | -0.02 | -0.22% | 9.03 | 9.61 | 9.03 | 9,270,786 |
| Sep 17 2024 | 9.11 | 0.95 | 11.64% | 8.91 | 9.21 | 8.85 | 10,868,555 |
| Sep 16 2024 | 8.16 | 0.07 | 0.87% | 8.33 | 8.38 | 8.13 | 4,794,293 |
| Sep 13 2024 | 8.09 | 0.47 | 6.17% | 7.80 | 8.14 | 7.75 | 4,324,192 |
| Sep 12 2024 | 7.62 | 0.32 | 4.38% | 7.305 | 7.705 | 7.15 | 4,141,491 |
| Sep 11 2024 | 7.30 | 0.05 | 0.69% | 7.18 | 7.31 | 7.02 | 3,959,053 |
| Sep 10 2024 | 7.25 | 0.06 | 0.83% | 7.165 | 7.2984 | 7.084 | 3,122,424 |
| Sep 09 2024 | 7.19 | -0.32 | -4.26% | 7.56 | 7.585 | 7.115 | 6,165,570 |
| Sep 06 2024 | 7.51 | -0.16 | -2.09% | 7.8579 | 8.0834 | 7.455 | 5,126,662 |
| Sep 05 2024 | 7.67 | 0.23 | 3.09% | 7.515 | 7.82 | 7.515 | 4,224,909 |
| Sep 04 2024 | 7.44 | 0.06 | 0.81% | 7.26 | 7.78 | 7.155 | 6,436,848 |
| Sep 03 2024 | 7.38 | 0.21 | 2.93% | 7.2599 | 7.4495 | 6.98 | 11,985,575 |
| Aug 30 2024 | 7.17 | 0.07 | 0.99% | 7.14 | 7.35 | 7.125 | 8,648,215 |
| Aug 29 2024 | 7.10 | 0.25 | 3.65% | 6.98 | 7.21 | 6.895 | 4,423,198 |
| Aug 28 2024 | 6.85 | -0.27 | -3.79% | 7.05 | 7.0891 | 6.76 | 4,870,895 |
| Aug 27 2024 | 7.12 | -0.19 | -2.60% | 7.27 | 7.29 | 7.10 | 3,488,179 |
| Aug 26 2024 | 7.31 | -0.11 | -1.48% | 7.44 | 7.46 | 7.27 | 4,222,464 |
| Aug 23 2024 | 7.42 | 0.31 | 4.36% | 7.17 | 7.53 | 7.152 | 5,865,266 |
| Aug 22 2024 | 7.11 | -0.27 | -3.66% | 7.39 | 7.505 | 7.08 | 4,643,933 |
| Aug 21 2024 | 7.38 | 0.18 | 2.50% | 7.25 | 7.38 | 7.03 | 4,764,515 |
| Aug 20 2024 | 7.20 | 0.03 | 0.42% | 7.16 | 7.31 | 7.11 | 3,319,850 |
| Aug 19 2024 | 7.17 | 0.06 | 0.84% | 7.14 | 7.34 | 7.08 | 4,407,309 |
| Aug 16 2024 | 7.11 | 0.05 | 0.71% | 6.955 | 7.13 | 6.94 | 4,601,981 |
| Aug 15 2024 | 7.06 | 0.27 | 3.98% | 6.96 | 7.15 | 6.93 | 5,073,475 |
| Aug 14 2024 | 6.79 | -0.18 | -2.58% | 6.99 | 7.03 | 6.77 | 4,582,189 |
| Aug 13 2024 | 6.97 | 0.10 | 1.46% | 6.94 | 7.195 | 6.935 | 6,977,896 |
| Aug 12 2024 | 6.87 | -0.28 | -3.92% | 7.14 | 7.20 | 6.84 | 5,390,957 |
| Aug 09 2024 | 7.15 | -0.06 | -0.83% | 7.34 | 7.465 | 7.10 | 7,069,262 |
| Aug 08 2024 | 7.21 | 0.05 | 0.70% | 7.21 | 7.3981 | 7.145 | 6,453,771 |
| Aug 07 2024 | 7.16 | -0.33 | -4.41% | 7.60 | 7.67 | 7.15 | 7,441,728 |
| Aug 06 2024 | 7.49 | -0.11 | -1.45% | 7.67 | 7.74 | 7.315 | 7,841,783 |
| Aug 05 2024 | 7.60 | -0.35 | -4.40% | 7.32 | 7.81 | 7.31 | 8,627,405 |
| Aug 02 2024 | 7.95 | -0.64 | -7.45% | 8.23 | 8.2639 | 7.7148 | 9,170,977 |
| Aug 01 2024 | 8.59 | -0.84 | -8.91% | 8.11 | 9.065 | 8.11 | 20,189,041 |
| Jul 31 2024 | 9.43 | -0.30 | -3.08% | 9.73 | 9.87 | 9.39 | 13,853,500 |
| Jul 30 2024 | 9.73 | 0.16 | 1.67% | 9.61 | 9.805 | 9.41 | 10,173,487 |
| Jul 29 2024 | 9.57 | 0.20 | 2.13% | 9.44 | 9.685 | 9.27 | 5,445,432 |
| Jul 26 2024 | 9.37 | 0.12 | 1.30% | 9.42 | 9.59 | 9.255 | 5,979,388 |
| Jul 25 2024 | 9.25 | 0.02 | 0.22% | 9.17 | 9.64 | 9.17 | 6,258,733 |
| Jul 24 2024 | 9.23 | -0.07 | -0.75% | 9.22 | 9.505 | 9.05 | 5,712,888 |
| Jul 23 2024 | 9.30 | 0.10 | 1.09% | 9.10 | 9.41 | 9.06 | 3,957,618 |
| Jul 22 2024 | 9.20 | 0.11 | 1.21% | 9.15 | 9.20 | 8.99 | 4,555,711 |
| Jul 19 2024 | 9.09 | -0.22 | -2.36% | 9.20 | 9.30 | 8.96 | 5,468,501 |
| Jul 18 2024 | 9.31 | -0.72 | -7.18% | 10.02 | 10.30 | 9.29 | 7,478,511 |
| Jul 17 2024 | 10.03 | -0.06 | -0.59% | 10.2398 | 10.66 | 9.88 | 8,263,673 |
| Jul 16 2024 | 10.09 | 0.83 | 8.96% | 9.41 | 10.13 | 9.41 | 9,208,205 |
| Jul 15 2024 | 9.26 | -0.13 | -1.38% | 9.45 | 9.63 | 9.245 | 5,067,628 |
| Jul 12 2024 | 9.39 | 0.02 | 0.21% | 9.48 | 9.609 | 9.185 | 5,230,168 |
| Jul 11 2024 | 9.37 | 0.42 | 4.69% | 9.20 | 9.50 | 9.19 | 5,560,794 |
| Jul 10 2024 | 8.95 | -0.20 | -2.19% | 9.17 | 9.18 | 8.73 | 7,060,312 |
| Jul 09 2024 | 9.15 | -0.11 | -1.19% | 9.20 | 9.28 | 9.07 | 4,587,610 |
| Jul 08 2024 | 9.26 | 0.05 | 0.54% | 9.26 | 9.32 | 9.08 | 4,663,764 |
| Jul 05 2024 | 9.21 | -0.02 | -0.22% | 9.20 | 9.32 | 9.07 | 3,830,640 |
| Jul 03 2024 | 9.23 | -0.17 | -1.81% | 9.40 | 9.46 | 9.22 | 2,620,314 |
| Jul 02 2024 | 9.40 | 0.08 | 0.86% | 9.29 | 9.58 | 9.23 | 4,892,529 |
| Jul 01 2024 | 9.32 | -0.46 | -4.70% | 9.80 | 9.94 | 9.31 | 6,338,109 |
| Jun 28 2024 | 9.78 | -0.36 | -3.55% | 10.13 | 10.14 | 9.665 | 31,531,858 |
| Jun 27 2024 | 10.14 | -0.01 | -0.10% | 10.08 | 10.23 | 9.79 | 7,209,007 |
| Jun 26 2024 | 10.15 | 0.40 | 4.10% | 9.74 | 10.18 | 9.6934 | 6,397,546 |
