Teladoc Health Inc (NY: TDOC )

35.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 35.07 36.86 34.75 36.85 9,281,776 +1.25(+3.51%)
Jul 28, 2022 35.28 36.91 32.90 35.60 26,364,016 -7.64(-17.67%)
Jul 27, 2022 41.10 43.24 40.49 43.24 7,223,888 +3.05(+7.59%)
Jul 26, 2022 41.80 41.80 39.93 40.19 3,086,069 -1.89(-4.49%)
Jul 25, 2022 41.48 42.72 40.25 42.08 4,017,254 +0.90(+2.19%)
Jul 22, 2022 43.78 44.49 40.41 41.18 4,328,232 -2.48(-5.68%)
Jul 21, 2022 39.94 43.69 39.49 43.66 7,269,731 +0.46(+1.06%)
Jul 20, 2022 41.24 44.66 41.24 43.20 4,252,188 +2.05(+4.98%)
Jul 19, 2022 40.05 41.29 38.93 41.15 3,131,485 +1.65(+4.18%)
Jul 18, 2022 41.12 41.69 39.05 39.50 4,025,021 -1.08(-2.66%)
Jul 15, 2022 39.78 40.70 38.72 40.58 2,685,922 +1.40(+3.57%)
Jul 14, 2022 39.80 40.40 38.50 39.18 2,317,804 -0.92(-2.29%)
Jul 13, 2022 38.79 42.25 38.51 40.10 4,060,113 +0.28(+0.70%)
Jul 12, 2022 39.93 40.65 37.72 39.82 4,184,632 +0.89(+2.29%)
Jul 11, 2022 40.92 41.38 38.88 38.93 3,729,057 -2.88(-6.89%)
Jul 08, 2022 41.10 43.10 40.58 41.81 4,863,536 -0.41(-0.97%)
Jul 07, 2022 38.47 42.36 38.02 42.22 7,108,746 +3.41(+8.79%)
Jul 06, 2022 40.05 41.31 38.37 38.81 9,705,446 +0.00(+0.00%)
Jul 05, 2022 34.45 38.89 33.54 38.81 6,162,628 +3.98(+11.43%)
Jul 01, 2022 33.54 35.57 33.47 34.83 3,958,371 +1.62(+4.88%)
Jun 30, 2022 33.94 34.48 31.93 33.21 5,118,977 -1.14(-3.32%)
Jun 29, 2022 34.79 35.05 33.81 34.35 3,628,493 -0.73(-2.08%)
Jun 28, 2022 37.09 38.28 34.78 35.08 5,409,538 -2.38(-6.35%)
Jun 27, 2022 37.30 38.69 35.85 37.46 5,201,629 +0.29(+0.78%)
Jun 24, 2022 36.39 37.24 35.42 37.17 6,708,441 +1.28(+3.57%)
Jun 23, 2022 32.95 35.97 32.63 35.89 6,281,497 +3.12(+9.52%)
Jun 22, 2022 31.14 34.12 31.04 32.77 6,061,322 +1.26(+4.00%)
Jun 21, 2022 31.56 32.34 30.88 31.51 4,006,915 +0.84(+2.74%)
Jun 17, 2022 29.12 31.30 29.12 30.67 6,572,900 +1.58(+5.43%)
Jun 16, 2022 29.30 29.80 28.13 29.09 6,497,296 -1.87(-6.04%)
Jun 15, 2022 29.25 31.75 29.25 30.96 7,742,014 +1.69(+5.77%)
Jun 14, 2022 28.99 29.58 27.86 29.27 5,423,550 +0.64(+2.24%)
Jun 13, 2022 30.03 30.53 28.35 28.63 8,176,682 -3.11(-9.80%)
Jun 10, 2022 32.35 32.98 31.16 31.74 4,366,045 -1.54(-4.63%)
Jun 09, 2022 35.18 35.44 33.24 33.28 4,286,843 -2.16(-6.09%)
Jun 08, 2022 34.79 36.88 34.79 35.44 4,097,996 +0.62(+1.78%)
Jun 07, 2022 34.11 35.25 33.42 34.82 4,715,541 +0.21(+0.61%)
Jun 06, 2022 34.90 35.68 33.70 34.61 3,408,169 +0.08(+0.23%)
Jun 03, 2022 35.01 35.80 33.98 34.53 4,363,607 -1.50(-4.16%)
Jun 02, 2022 32.78 36.64 32.75 36.03 6,272,539 +3.41(+10.45%)
Jun 01, 2022 34.36 35.12 32.31 32.62 4,580,771 -1.47(-4.31%)
May 31, 2022 35.55 35.99 33.33 34.09 7,995,229 -1.68(-4.70%)
May 27, 2022 34.00 36.09 33.85 35.77 5,801,346 +2.32(+6.94%)
May 26, 2022 31.35 34.17 31.23 33.45 6,889,521 +1.79(+5.65%)
May 25, 2022 30.95 32.30 30.53 31.66 4,977,529 +0.79(+2.56%)
May 24, 2022 32.60 32.60 30.40 30.87 4,566,854 -2.12(-6.43%)
May 23, 2022 32.47 33.38 31.33 32.99 4,655,123 +0.25(+0.76%)
May 20, 2022 33.19 33.99 30.94 32.74 5,041,549 -0.17(-0.52%)
May 19, 2022 31.18 33.69 30.56 32.91 7,007,932 +2.04(+6.61%)
May 18, 2022 32.44 32.94 30.67 30.87 5,278,913 -1.98(-6.03%)
May 17, 2022 32.21 33.23 30.89 32.85 5,939,806 +1.12(+3.53%)
May 16, 2022 33.26 34.21 31.58 31.73 5,723,667 -1.86(-5.54%)
May 13, 2022 31.45 33.97 31.45 33.59 10,457,838 +2.90(+9.45%)
May 12, 2022 28.19 31.65 27.38 30.69 11,360,685 +2.01(+7.01%)
May 11, 2022 29.84 31.13 28.56 28.68 10,415,324 -1.09(-3.66%)
May 10, 2022 31.32 32.29 27.80 29.77 15,253,351 -0.75(-2.46%)
May 09, 2022 33.08 33.45 30.19 30.52 12,470,707 -2.93(-8.76%)
May 06, 2022 36.00 36.13 32.15 33.45 13,406,152 -2.15(-6.04%)
May 05, 2022 38.24 38.67 35.23 35.60 12,460,947 -3.86(-9.78%)
May 04, 2022 37.77 39.85 35.25 39.46 15,625,578 +1.14(+2.97%)
May 03, 2022 36.54 39.88 36.50 38.32 19,268,828 +1.18(+3.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.