TDOC(TDOC)
TDOC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $6.32 | $6.45 | $6.29 | $6.42 | 852,106 |
| 5/20/2026 | $6.59 | $6.62 | $6.38 | $6.48 | 2.73M |
| 5/19/2026 | $6.34 | $6.68 | $6.32 | $6.61 | 3.71M |
| 5/18/2026 | $6.38 | $6.53 | $6.28 | $6.35 | 3.40M |
| 5/15/2026 | $6.51 | $6.62 | $6.26 | $6.36 | 4.38M |
| 5/14/2026 | $6.77 | $6.78 | $6.57 | $6.61 | 3.04M |
| 5/13/2026 | $6.66 | $6.87 | $6.55 | $6.79 | 3.56M |
| 5/12/2026 | $6.87 | $6.90 | $6.56 | $6.77 | 6.86M |
| 5/11/2026 | $7.20 | $7.28 | $6.91 | $6.92 | 4.69M |
| 5/8/2026 | $6.91 | $7.39 | $6.80 | $7.25 | 6.50M |
| 5/7/2026 | $6.85 | $7.21 | $6.80 | $6.96 | 7.46M |
| 5/6/2026 | $6.65 | $6.82 | $6.51 | $6.80 | 4.43M |
| 5/5/2026 | $6.61 | $6.80 | $6.55 | $6.66 | 6.09M |
| 5/4/2026 | $6.49 | $6.67 | $6.33 | $6.63 | 6.73M |
| 5/1/2026 | $6.18 | $6.76 | $6.12 | $6.46 | 9.88M |
| 4/30/2026 | $5.30 | $6.17 | $5.23 | $6.06 | 9.96M |
| 4/29/2026 | $5.99 | $6.08 | $5.85 | $5.95 | 5.85M |
| 4/28/2026 | $5.80 | $6.04 | $5.79 | $6.00 | 4.95M |
| 4/27/2026 | $5.74 | $5.92 | $5.73 | $5.85 | 2.66M |
| 4/24/2026 | $5.73 | $5.79 | $5.60 | $5.75 | 4.02M |
| 4/23/2026 | $5.84 | $5.88 | $5.57 | $5.70 | 4.30M |
| 4/22/2026 | $6.00 | $6.04 | $5.84 | $5.92 | 5.79M |
| 4/21/2026 | $6.11 | $6.24 | $5.98 | $6.00 | 6.19M |
| 4/20/2026 | $5.65 | $6.15 | $5.65 | $6.10 | 5.47M |
| 4/17/2026 | $5.86 | $5.93 | $5.69 | $5.69 | 4.13M |
| 4/16/2026 | $5.60 | $5.83 | $5.50 | $5.82 | 4.37M |
| 4/15/2026 | $5.32 | $5.58 | $5.29 | $5.54 | 5.75M |
| 4/14/2026 | $5.30 | $5.44 | $5.20 | $5.24 | 3.06M |
| 4/13/2026 | $5.01 | $5.25 | $4.97 | $5.22 | 4.09M |
| 4/10/2026 | $5.27 | $5.30 | $5.06 | $5.10 | 3.35M |
| 4/9/2026 | $5.20 | $5.29 | $5.14 | $5.25 | 5.48M |
| 4/8/2026 | $5.60 | $5.70 | $5.21 | $5.27 | 4.48M |
| 4/7/2026 | $5.25 | $5.36 | $5.17 | $5.32 | 3.47M |
| 4/6/2026 | $5.26 | $5.41 | $5.25 | $5.32 | 2.20M |
| 4/2/2026 | $5.15 | $5.37 | $5.07 | $5.27 | 3.49M |
| 4/1/2026 | $5.52 | $5.59 | $5.26 | $5.28 | 4.90M |
| 3/31/2026 | $5.22 | $5.47 | $5.12 | $5.45 | 7.72M |
| 3/30/2026 | $5.13 | $5.22 | $5.05 | $5.14 | 3.84M |
| 3/27/2026 | $5.44 | $5.47 | $5.12 | $5.14 | 4.54M |
| 3/26/2026 | $5.47 | $5.60 | $5.45 | $5.52 | 3.92M |
| 3/25/2026 | $5.54 | $5.61 | $5.39 | $5.57 | 4.42M |
| 3/24/2026 | $5.36 | $5.50 | $5.33 | $5.42 | 3.82M |
| 3/23/2026 | $5.44 | $5.60 | $5.32 | $5.48 | 4.62M |
| 3/20/2026 | $5.49 | $5.53 | $5.29 | $5.35 | 6.11M |
| 3/19/2026 | $5.35 | $5.57 | $5.35 | $5.52 | 3.80M |
| 3/18/2026 | $5.46 | $5.57 | $5.40 | $5.42 | 3.42M |
| 3/17/2026 | $5.44 | $5.68 | $5.43 | $5.61 | 5.16M |
| 3/16/2026 | $5.43 | $5.50 | $5.36 | $5.39 | 3.23M |
| 3/13/2026 | $5.44 | $5.46 | $5.24 | $5.37 | 4.03M |
| 3/12/2026 | $5.41 | $5.46 | $5.33 | $5.36 | 4.40M |
| 3/11/2026 | $5.54 | $5.57 | $5.36 | $5.47 | 5.81M |
| 3/10/2026 | $6.01 | $6.09 | $5.48 | $5.57 | 15.21M |
| 3/9/2026 | $5.01 | $5.32 | $4.96 | $5.30 | 5.99M |
| 3/6/2026 | $5.03 | $5.12 | $4.95 | $5.08 | 3.44M |
| 3/5/2026 | $5.05 | $5.20 | $5.01 | $5.12 | 3.56M |
| 3/4/2026 | $5.18 | $5.33 | $5.12 | $5.13 | 4.42M |
| 3/3/2026 | $4.99 | $5.18 | $4.87 | $5.10 | 5.70M |
| 3/2/2026 | $5.09 | $5.23 | $5.01 | $5.16 | 7.05M |
| 2/27/2026 | $5.24 | $5.33 | $5.09 | $5.26 | 11.98M |
| 2/26/2026 | $4.76 | $5.49 | $4.76 | $5.35 | 21.75M |
| 2/25/2026 | $4.62 | $4.74 | $4.53 | $4.65 | 6.34M |
| 2/24/2026 | $4.55 | $4.58 | $4.47 | $4.54 | 3.82M |
| 2/23/2026 | $4.67 | $4.71 | $4.48 | $4.56 | 4.71M |
| 2/20/2026 | $4.80 | $4.92 | $4.70 | $4.74 | 5.89M |