Teladoc Health Inc (4LL)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1769999 | 1.97566581092 | 8.959 | 10.09 | 8.951 | 6836 | 9.38918099 | DE |
| 4 | -1.2760001 | -12.2550912409 | 10.412 | 10.6 | 8.951 | 10169 | 9.62970863 | DE |
| 12 | -4.1400001 | -31.1840923471 | 13.276 | 13.99 | 8.951 | 10340 | 11.21580133 | DE |
| 26 | -10.8640001 | -54.3200005 | 20 | 20.57 | 8.951 | 11025 | 13.7706234 | DE |
| 52 | -11.5840001 | -55.90733639 | 20.72 | 21.65 | 8.951 | 10686 | 15.19651705 | DE |
| 156 | -11.5840001 | -55.90733639 | 20.72 | 21.65 | 8.951 | 10686 | 15.19651705 | DE |
| 260 | -11.5840001 | -55.90733639 | 20.72 | 21.65 | 8.951 | 10686 | 15.19651705 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 9.0879999 | -0.19 | -2.07 | 9.549 | 9.661 | 9.0879999 | 3512 |
| 1719520020 | 9.2799999 | -0.26 | -2.73 | 9.549 | 9.549 | 9.1489999 | 1513 |
| 1719433620 | 9.5399999 | 0.36 | 3.97 | 9.063 | 9.5399999 | 9.063 | 6400 |
| 1719347160 | 9.176 | -0.52 | -5.33 | 9.794 | 9.912 | 9.141 | 10384 |
| 1719260820 | 9.693 | 0.58 | 6.38 | 9.001 | 10.09 | 9.001 | 10010 |
| 1719001620 | 9.112 | 0.08 | 0.85 | 8.959 | 9.1679999 | 8.951 | 5872 |
| 1718915160 | 9.035 | -0.08 | -0.82 | 9.16 | 9.371 | 8.9629999 | 6509 |
| 1718828820 | 9.11 | -0.28 | -3.00 | 9.3119999 | 9.439 | 9.05 | 6308 |
| 1718742360 | 9.392 | 0.01 | 0.14 | 9.31 | 9.5 | 9.305 | 2802 |
| 1718656020 | 9.379 | 0.06 | 0.61 | 9.247 | 9.427 | 9.084 | 5812 |
| 1718396820 | 9.3219999 | 0.08 | 0.90 | 9.16 | 9.368 | 8.951 | 36506 |
| 1718310420 | 9.239 | -0.28 | -2.91 | 9.501 | 9.569 | 9.167 | 18324 |
| 1718224020 | 9.516 | -0.21 | -2.20 | 9.701 | 10.199999 | 9.472 | 6508 |
| 1718137620 | 9.73 | -0.14 | -1.43 | 9.843 | 9.943 | 9.701 | 3846 |
| 1718051220 | 9.871 | -0.04 | -0.40 | 9.869 | 9.946 | 9.73 | 7665 |
| 1717792020 | 9.911 | -0.23 | -2.24 | 10.09 | 10.192 | 9.84 | 15858 |
| 1717705620 | 10.138 | 0.06 | 0.56 | 10.06 | 10.23 | 9.956 | 5597 |
| 1717619220 | 10.082 | 0.09 | 0.92 | 9.9629999 | 10.132 | 9.881 | 20083 |
| 1717532820 | 9.99 | -0.13 | -1.25 | 10.19 | 10.19 | 9.985 | 9884 |
| 1717446420 | 10.116 | -0.25 | -2.45 | 10.442 | 10.6 | 10.042 | 17193 |
| 1717187220 | 10.369999 | -0.1 | -0.99 | 10.412 | 10.539999 | 10.246 | 9132 |
| 1717100820 | 10.474 | 0.22 | 2.17 | 10.21 | 10.504 | 10.202 | 2320 |
| 1717014420 | 10.252 | -0.17 | -1.67 | 10.324 | 10.432 | 10.199999 | 12682 |
| 1716928020 | 10.426 | -0.14 | -1.36 | 10.638 | 10.672 | 10.356 | 7995 |
| 1716841560 | 10.57 | 0 | 0.02 | 10.635999 | 10.682 | 10.502 | 8896 |
| 1716582420 | 10.568 | -0.04 | -0.36 | 10.555999 | 10.8 | 10.432 | 8916 |
| 1716496020 | 10.606 | -0.33 | -3.05 | 11.05 | 11.158 | 10.564 | 22396 |
| 1716409620 | 10.94 | 0.05 | 0.46 | 10.852 | 11.09 | 10.794 | 15202 |
| 1716323160 | 10.89 | -0.55 | -4.84 | 11.38 | 11.388 | 10.89 | 15109 |
| 1716236760 | 11.444 | -0.25 | -2.17 | 11.664 | 11.76 | 11.444 | 700 |
| 1715977620 | 11.698 | -0.09 | -0.76 | 11.83 | 12.03 | 11.618 | 4707 |
| 1715891220 | 11.788 | -0.04 | -0.37 | 11.996 | 12.02 | 11.716 | 6121 |
| 1715804820 | 11.832 | 0.02 | 0.20 | 11.824 | 12.066 | 11.696 | 3701 |
| 1715718420 | 11.808 | 0.33 | 2.86 | 11.486 | 12.394 | 11.42 | 5922 |
| 1715631960 | 11.48 | 0.33 | 3.00 | 11.052 | 11.664 | 11.052 | 11178 |
| 1715372820 | 11.146 | -0.18 | -1.59 | 11.306 | 11.454 | 11.044 | 6504 |
| 1715286420 | 11.326 | -0.07 | -0.63 | 11.28 | 11.424 | 11.274 | 2128 |
| 1715200020 | 11.398 | -0.6 | -5.02 | 12.3 | 12.3 | 11.376 | 34523 |
| 1715113620 | 12 | 0.1 | 0.81 | 11.948 | 12.02 | 11.706 | 7188 |
| 1715027220 | 11.904 | -0.01 | -0.05 | 11.756 | 12.008 | 11.744 | 5805 |
| 1714768020 | 11.91 | -0.14 | -1.16 | 12.14 | 12.486 | 11.91 | 10749 |
| 1714681560 | 12.05 | 0.08 | 0.67 | 12.172 | 12.34 | 11.798 | 11316 |
| 1714508820 | 11.97 | -0.44 | -3.55 | 12.39 | 12.51 | 11.97 | 11115 |
| 1714422420 | 12.41 | 0.28 | 2.34 | 12.108 | 12.55 | 12.046 | 7404 |
| 1714163220 | 12.126 | -0.32 | -2.54 | 12.162 | 12.568 | 11.602 | 28822 |
| 1714076820 | 12.442 | -0.51 | -3.92 | 12.684 | 12.956 | 12.35 | 8433 |
| 1713990420 | 12.95 | 0.11 | 0.89 | 12.956 | 12.956 | 12.56 | 18310 |
| 1713903960 | 12.836 | 0.37 | 2.95 | 12.412 | 13.092 | 12.312 | 8433 |
| 1713817560 | 12.468 | 0.33 | 2.74 | 12.302 | 12.586 | 12.184 | 7293 |
| 1713558420 | 12.136 | -0.31 | -2.48 | 12.424 | 12.442 | 12.106 | 7227 |
| 1713472020 | 12.444 | 0.12 | 1.01 | 12.33 | 12.512 | 12.154 | 10576 |
| 1713385620 | 12.32 | -0.1 | -0.79 | 12.316 | 12.638 | 12.316 | 8373 |
| 1713299220 | 12.418 | -0.23 | -1.83 | 12.67 | 12.706 | 12.41 | 15786 |
| 1713212820 | 12.65 | -0.71 | -5.34 | 13.364 | 13.466 | 12.578 | 14014 |
| 1712953620 | 13.364 | -0.23 | -1.66 | 13.562 | 13.758 | 13.354 | 4640 |
| 1712867220 | 13.59 | 0.06 | 0.41 | 13.598 | 13.646 | 13.34 | 4307 |
| 1712780760 | 13.534 | -0.37 | -2.65 | 13.946 | 13.99 | 13.452 | 7996 |
| 1712694360 | 13.902 | 0.41 | 3.01 | 13.534 | 13.902 | 13.27 | 9174 |
| 1712607960 | 13.496 | 0.12 | 0.91 | 13.398 | 13.564 | 13.326 | 13118 |
| 1712348820 | 13.374 | 0.17 | 1.32 | 13.276 | 13.41 | 12.696 | 13963 |
| 1712262360 | 13.2 | -0.12 | -0.90 | 13.308 | 13.574 | 13.174 | 7956 |
| 1712175960 | 13.32 | -0.02 | -0.12 | 13.2 | 13.388 | 13.06 | 11657 |
| 1712089560 | 13.336 | -0.72 | -5.12 | 13.9 | 13.916 | 13.23 | 12675 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
