Teladoc Health Inc (4LL)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.019 | -10.4000816493 | 9.798 | 10.314 | 8.329 | 14056 | 9.27533434 | DE |
| 4 | -1.473 | -14.3679282091 | 10.252 | 11.772 | 8.329 | 13083 | 10.34367234 | DE |
| 12 | 1.152 | 15.1042349548 | 7.627 | 11.772 | 7.5 | 12505 | 9.25085296 | DE |
| 26 | -0.222 | -2.46639262304 | 9.001 | 11.772 | 6.121 | 11257 | 8.4947665 | DE |
| 52 | -10.476 | -54.406647624 | 19.255 | 20.57 | 6.121 | 11193 | 11.12557642 | DE |
| 156 | -11.941 | -57.6303088803 | 20.72 | 21.65 | 6.121 | 10948 | 12.59033789 | DE |
| 260 | -11.941 | -57.6303088803 | 20.72 | 21.65 | 6.121 | 10948 | 12.59033789 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 9.012 | 0.31 | 3.55 | 8.571 | 9.036 | 8.329 | 12676 |
| 1734643620 | 8.7029999 | -0.4 | -4.40 | 9.033 | 9.297 | 8.6229999 | 16248 |
| 1734557220 | 9.1039999 | -0.39 | -4.08 | 9.674 | 9.7899999 | 9.052 | 12886 |
| 1734470820 | 9.491 | -0.63 | -6.22 | 10.042 | 10.314 | 9.491 | 14629 |
| 1734384420 | 10.119999 | 0.19 | 1.91 | 9.798 | 10.314 | 9.751 | 13840 |
| 1734125220 | 9.93 | 0.19 | 1.94 | 9.717 | 9.93 | 9.4339999 | 13000 |
| 1734038820 | 9.741 | -0.36 | -3.54 | 9.927 | 10.092 | 9.741 | 9095 |
| 1733952420 | 10.098 | -0.01 | -0.12 | 9.984 | 10.199999 | 9.875 | 4592 |
| 1733866020 | 10.11 | -0.16 | -1.54 | 10.045999 | 10.266 | 9.801 | 5911 |
| 1733779620 | 10.268 | -0.13 | -1.27 | 10.552 | 10.568 | 9.9019999 | 16861 |
| 1733520420 | 10.4 | 0.1 | 1.01 | 10.119999 | 10.616 | 10.119999 | 3582 |
| 1733434020 | 10.295999 | -0.28 | -2.68 | 10.598 | 10.598 | 10.162 | 7842 |
| 1733347620 | 10.58 | 0.18 | 1.75 | 10.368 | 10.88 | 10.368 | 7575 |
| 1733261220 | 10.398 | -0.58 | -5.30 | 10.862 | 11.046 | 10.35 | 15559 |
| 1733174820 | 10.98 | -0.38 | -3.31 | 11.422 | 11.772 | 10.956 | 25633 |
| 1732915620 | 11.356 | 0.38 | 3.48 | 10.96 | 11.388 | 10.894 | 6796 |
| 1732829220 | 10.974 | 0.1 | 0.96 | 11.034 | 11.19 | 10.818 | 3737 |
| 1732742820 | 10.87 | -0.01 | -0.09 | 10.802 | 11.196 | 10.662 | 15875 |
| 1732656420 | 10.88 | -0.62 | -5.39 | 11.46 | 11.46 | 10.852 | 17112 |
| 1732570020 | 11.5 | 1.13 | 10.94 | 10.252 | 11.76 | 10.05 | 38310 |
| 1732310820 | 10.366 | 0.38 | 3.82 | 10.087999 | 10.5 | 9.893 | 27575 |
| 1732224420 | 9.985 | 1.67 | 20.01 | 8.547 | 9.985 | 8.428 | 19846 |
| 1732138020 | 8.32 | -0.09 | -1.09 | 8.375 | 8.557 | 8.283 | 2265 |
| 1732051620 | 8.412 | -0.08 | -0.98 | 8.516 | 8.574 | 8.263 | 9465 |
| 1731965220 | 8.4949999 | -0.29 | -3.32 | 8.781 | 8.914 | 8.4949999 | 13505 |
| 1731705960 | 8.787 | 0.29 | 3.36 | 8.501 | 9.1 | 8.315 | 19209 |
| 1731619560 | 8.501 | -0.49 | -5.45 | 9.146 | 9.252 | 8.475 | 16620 |
| 1731533160 | 8.991 | -0.25 | -2.75 | 9.037 | 9.544 | 8.977 | 6370 |
| 1731446820 | 9.2449999 | 0.26 | 2.87 | 9.1 | 9.485 | 8.986 | 7201 |
| 1731360420 | 8.987 | 0.34 | 3.90 | 8.791 | 9.481 | 8.645 | 21278 |
| 1731101220 | 8.65 | -0.04 | -0.49 | 8.725 | 8.849 | 8.571 | 14919 |
| 1731014760 | 8.693 | -0.13 | -1.42 | 8.938 | 8.939 | 8.473 | 9581 |
| 1730928360 | 8.818 | 0.5 | 6.06 | 8.5589999 | 9 | 8.392 | 15827 |
| 1730841960 | 8.314 | 0.21 | 2.60 | 8.101 | 8.401 | 8 | 7399 |
| 1730755560 | 8.103 | -0.27 | -3.26 | 8.569 | 8.57 | 7.67 | 22823 |
| 1730496360 | 8.376 | 0.16 | 1.98 | 8.343 | 8.834 | 8.151 | 3996 |
| 1730409960 | 8.2129999 | -0.85 | -9.40 | 9.323 | 9.323 | 7.9 | 32340 |
| 1730323560 | 9.065 | 0.81 | 9.87 | 8.299 | 9.15 | 8.207 | 13904 |
| 1730237160 | 8.251 | -0.34 | -4.00 | 8.423 | 8.566 | 8.23 | 10776 |
| 1730150760 | 8.595 | 0.62 | 7.71 | 7.901 | 8.595 | 7.901 | 4601 |
| 1729888020 | 7.98 | 0.04 | 0.49 | 7.995 | 8.1489999 | 7.851 | 6556 |
| 1729801560 | 7.941 | -0.07 | -0.81 | 8.0589999 | 8.273 | 7.941 | 4042 |
| 1729715160 | 8.006 | -0.36 | -4.27 | 8.244 | 8.454 | 7.951 | 12491 |
| 1729628760 | 8.363 | -0.25 | -2.95 | 8.501 | 8.585 | 8.1999999 | 20662 |
| 1729542360 | 8.617 | -0.45 | -5.00 | 9.163 | 9.174 | 8.542 | 6899 |
| 1729283160 | 9.071 | 0.32 | 3.66 | 8.712 | 9.071 | 8.653 | 13751 |
| 1729196760 | 8.751 | -0.27 | -2.99 | 9.079 | 9.19 | 8.573 | 9524 |
| 1729110360 | 9.021 | 0.19 | 2.15 | 8.871 | 9.077 | 8.58 | 27471 |
| 1729023960 | 8.831 | 0.58 | 7.07 | 8.336 | 8.866 | 8.188 | 7463 |
| 1728937620 | 8.2479999 | -0.2 | -2.36 | 8.525 | 8.563 | 8.105 | 12525 |
| 1728678360 | 8.4469999 | -0.29 | -3.35 | 8.606 | 8.776 | 8.4469999 | 6352 |
| 1728591960 | 8.74 | 0.3 | 3.55 | 8.48 | 8.74 | 8.259 | 11070 |
| 1728505560 | 8.44 | 0.52 | 6.54 | 7.861 | 8.44 | 7.776 | 5785 |
| 1728419160 | 7.922 | 0.07 | 0.93 | 7.8 | 8.012 | 7.799 | 4531 |
| 1728332760 | 7.849 | -0.31 | -3.80 | 8.201 | 8.336 | 7.849 | 10278 |
| 1728073560 | 8.159 | 0.31 | 3.90 | 7.964 | 8.246 | 7.854 | 6178 |
| 1727987220 | 7.853 | -0.11 | -1.41 | 7.842 | 7.921 | 7.776 | 3189 |
| 1727900820 | 7.965 | -0.12 | -1.51 | 7.88 | 8.0619999 | 7.811 | 13117 |
| 1727814420 | 8.087 | -0.14 | -1.65 | 8.201 | 8.349 | 8.028 | 11143 |
| 1727728020 | 8.223 | 0.64 | 8.37 | 7.627 | 8.305 | 7.5 | 16097 |
| 1727468760 | 7.588 | 0.05 | 0.70 | 7.591 | 7.73 | 7.442 | 7771 |
| 1727382360 | 7.535 | -0.22 | -2.80 | 7.804 | 7.879 | 7.469 | 20104 |
| 1727295960 | 7.752 | -0.17 | -2.13 | 7.792 | 7.945 | 7.735 | 11176 |
| 1727209560 | 7.921 | 0.11 | 1.41 | 7.894 | 7.921 | 7.735 | 5910 |
| 1727123160 | 7.811 | 0.04 | 0.46 | 7.903 | 8.003 | 7.707 | 10138 |
| 1726864020 | 7.775 | -0.43 | -5.23 | 8.117 | 8.244 | 7.717 | 5438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
