XNYS
Datos históricos de Teladoc Health, Inc.
Teladoc Health, Inc. · TDOC
$5.82
▲ +0.05 (+0.87%)
Última operación · 10/10/2026, 17:41:59 UTC
- Variación en el periodo
- −27.88%
- Máximo
- US$9.89
- 16 de julio de 2026
- Mínimo
- US$4.40
- 12 de febrero de 2026
- Volumen medio diario
- 5.44 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.52 | 5.80 | 5.49 | 5.77 | +4.15% | 4.19 M |
| 8 oct 2026 | 5.50 | 5.55 | 5.42 | 5.54 | −0.36% | 4.67 M |
| 7 oct 2026 | 5.76 | 5.76 | 5.53 | 5.56 | −3.64% | 3.62 M |
| 6 oct 2026 | 5.82 | 5.85 | 5.69 | 5.77 | −0.35% | 3.73 M |
| 5 oct 2026 | 5.50 | 5.81 | 5.48 | 5.79 | +4.89% | 4.47 M |
| 2 oct 2026 | 5.74 | 5.75 | 5.48 | 5.52 | −2.65% | 4.89 M |
| 1 oct 2026 | 5.87 | 5.93 | 5.65 | 5.67 | −2.24% | 3.42 M |
| 30 sep 2026 | 5.81 | 5.92 | 5.75 | 5.80 | +0.87% | 3.41 M |
| 29 sep 2026 | 5.86 | 5.90 | 5.71 | 5.75 | −2.38% | 3.75 M |
| 28 sep 2026 | 6.05 | 6.07 | 5.85 | 5.89 | −3.28% | 4.15 M |
| 25 sep 2026 | 6.10 | 6.18 | 5.97 | 6.09 | −0.81% | 3.03 M |
| 24 sep 2026 | 6.19 | 6.24 | 6.07 | 6.14 | +0.16% | 3.02 M |
| 23 sep 2026 | 6.28 | 6.32 | 6.12 | 6.13 | −3.46% | 2.97 M |
| 22 sep 2026 | 6.35 | 6.47 | 6.22 | 6.35 | +1.28% | 2.99 M |
| 21 sep 2026 | 6.37 | 6.38 | 6.22 | 6.27 | −0.48% | 3 M |
| 18 sep 2026 | 6.31 | 6.34 | 6.19 | 6.30 | +0.32% | 5.5 M |
| 17 sep 2026 | 6.52 | 6.55 | 6.28 | 6.28 | −2.33% | 2.54 M |
| 16 sep 2026 | 6.55 | 6.56 | 6.37 | 6.43 | −2.28% | 2.75 M |
| 15 sep 2026 | 6.45 | 6.73 | 6.42 | 6.58 | +1.23% | 3.55 M |
| 14 sep 2026 | 6.25 | 6.57 | 6.21 | 6.50 | +5.52% | 3.47 M |
| 11 sep 2026 | 6.09 | 6.20 | 6.04 | 6.16 | +1.15% | 2.57 M |
| 10 sep 2026 | 6.08 | 6.21 | 6.05 | 6.09 | −0.16% | 2.52 M |
| 9 sep 2026 | 6.28 | 6.29 | 6.00 | 6.10 | −2.56% | 3.78 M |
| 8 sep 2026 | 6.17 | 6.38 | 6.15 | 6.26 | −0.32% | 3.78 M |
| 4 sep 2026 | 6.34 | 6.42 | 6.25 | 6.28 | −2.94% | 2.96 M |
| 3 sep 2026 | 6.51 | 6.61 | 6.39 | 6.47 | +0.15% | 2.57 M |
| 2 sep 2026 | 6.22 | 6.59 | 6.22 | 6.46 | +3.19% | 3.9 M |
| 1 sep 2026 | 6.25 | 6.39 | 6.23 | 6.26 | −1.26% | 3.45 M |
| 31 ago 2026 | 6.37 | 6.45 | 6.17 | 6.34 | −2.46% | 5.13 M |
| 28 ago 2026 | 6.40 | 6.59 | 6.40 | 6.50 | +2.20% | 3.67 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.