Teladoc Health Inc (NY: TDOC )

34.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 71.71 77.06 76.71 4,938,073 +6.31(+8.96%)
Jan 28, 2022 67.80 72.15 66.50 70.40 3,941,973 +2.96(+4.39%)
Jan 27, 2022 70.71 72.38 66.83 67.44 3,284,363 -2.14(-3.08%)
Jan 26, 2022 74.45 76.22 68.51 69.58 4,798,965 -2.45(-3.40%)
Jan 25, 2022 72.01 75.29 70.35 72.03 3,910,347 -3.13(-4.16%)
Jan 24, 2022 69.70 75.62 66.93 75.16 6,917,361 +2.26(+3.10%)
Jan 21, 2022 75.19 77.69 72.51 72.90 5,521,490 -3.29(-4.32%)
Jan 20, 2022 77.02 82.99 75.63 76.19 4,981,296 +0.68(+0.90%)
Jan 19, 2022 76.01 79.80 75.06 75.51 4,637,911 -0.19(-0.25%)
Jan 18, 2022 78.25 79.59 75.28 75.70 3,578,221 -3.87(-4.86%)
Jan 14, 2022 79.57 0 +1.07(+1.36%)
Jan 13, 2022 82.40 82.40 78.36 78.50 3,732,304 -3.38(-4.13%)
Jan 12, 2022 85.68 87.80 81.45 81.88 3,930,369 -4.44(-5.14%)
Jan 11, 2022 82.36 88.11 80.78 86.32 3,749,279 +4.14(+5.04%)
Jan 10, 2022 81.75 82.36 76.14 82.18 5,672,777 +0.00(+0.00%)
Jan 07, 2022 81.60 85.98 81.55 82.18 3,880,225 +0.42(+0.51%)
Jan 06, 2022 84.41 87.01 80.39 81.76 4,750,987 -2.56(-3.04%)
Jan 05, 2022 90.75 92.06 84.07 84.32 4,264,232 -7.15(-7.82%)
Jan 04, 2022 95.63 95.71 88.36 91.47 4,363,607 -3.61(-3.80%)
Jan 03, 2022 92.38 95.43 90.56 95.08 2,701,639 +3.26(+3.55%)
Dec 31, 2021 94.02 96.13 91.63 91.82 2,482,941 -2.53(-2.68%)
Dec 30, 2021 89.80 96.64 89.55 94.35 3,675,460 +4.23(+4.69%)
Dec 29, 2021 91.00 91.56 88.86 90.12 2,681,995 -0.99(-1.09%)
Dec 28, 2021 93.75 95.30 91.00 91.11 2,809,316 -2.43(-2.60%)
Dec 27, 2021 93.17 94.60 91.47 93.54 2,685,937 -1.55(-1.63%)
Dec 23, 2021 94.40 95.42 90.91 95.09 3,147,052 +0.71(+0.75%)
Dec 22, 2021 96.71 98.43 92.80 94.38 2,660,922 -2.33(-2.41%)
Dec 21, 2021 95.51 97.60 93.25 96.71 3,559,991 +1.20(+1.26%)
Dec 20, 2021 95.75 98.27 93.74 95.51 4,229,669 -2.26(-2.31%)
Dec 17, 2021 88.48 98.90 87.85 97.77 8,944,253 +10.34(+11.83%)
Dec 16, 2021 93.00 94.68 87.27 87.43 4,562,565 -5.51(-5.93%)
Dec 15, 2021 91.67 93.66 88.47 92.94 4,374,368 +0.77(+0.84%)
Dec 14, 2021 90.75 94.22 90.12 92.17 4,480,053 -0.68(-0.73%)
Dec 13, 2021 93.52 96.17 91.25 92.85 5,388,666 -1.16(-1.23%)
Dec 10, 2021 95.98 98.66 92.82 94.01 3,272,991 -0.97(-1.02%)
Dec 09, 2021 100.27 101.70 94.11 94.98 3,659,600 -7.07(-6.93%)
Dec 08, 2021 98.57 102.71 95.58 102.05 3,364,525 +3.64(+3.70%)
Dec 07, 2021 97.49 100.49 97.16 98.41 4,027,929 +3.63(+3.83%)
Dec 06, 2021 90.88 95.17 88.25 94.78 4,651,360 +2.35(+2.54%)
Dec 03, 2021 95.72 96.74 89.57 92.43 5,720,083 -4.17(-4.32%)
Dec 02, 2021 93.44 99.00 92.95 96.60 5,474,483 +3.16(+3.38%)
Dec 01, 2021 101.98 102.66 93.38 93.44 6,074,326 -7.81(-7.71%)
Nov 30, 2021 107.31 107.31 100.11 101.25 6,247,672 -5.16(-4.85%)
Nov 29, 2021 108.25 108.67 100.69 106.41 6,465,743 -3.20(-2.92%)
Nov 26, 2021 117.30 119.98 109.06 109.61 5,712,347 +3.61(+3.41%)
Nov 24, 2021 102.56 108.14 100.51 106.00 6,284,670 +2.77(+2.68%)
Nov 23, 2021 107.61 107.80 102.12 103.23 7,251,461 -5.85(-5.36%)
Nov 22, 2021 115.67 115.71 107.75 109.08 8,490,155 -7.91(-6.76%)
Nov 19, 2021 124.01 125.25 116.89 116.99 6,732,185 -7.01(-5.65%)
Nov 18, 2021 134.84 124.25 121.51 124.00 8,868,000 -10.85(-8.05%)
Nov 17, 2021 135.50 137.96 134.24 134.85 1,984,366 -1.14(-0.84%)
Nov 16, 2021 133.85 136.02 132.30 135.99 2,152,328 +1.06(+0.79%)
Nov 15, 2021 136.00 137.11 133.25 134.93 2,136,760 -1.49(-1.09%)
Nov 12, 2021 136.65 136.86 135.33 136.42 3,023,755 +0.86(+0.63%)
Nov 11, 2021 137.95 139.49 134.25 135.56 2,463,679 -1.48(-1.08%)
Nov 10, 2021 140.18 137.04 3,245,442 -6.02(-4.21%)
Nov 09, 2021 146.02 146.21 142.38 143.06 2,550,150 -3.18(-2.17%)
Nov 08, 2021 146.30 147.58 145.57 146.24 1,947,376 +0.00(+0.00%)
Nov 05, 2021 148.35 148.70 145.18 146.24 3,680,159 -3.76(-2.51%)
Nov 04, 2021 155.03 156.82 149.69 150.00 2,843,197 -4.29(-2.78%)
Nov 03, 2021 146.76 155.41 146.01 154.29 3,129,322 +6.87(+4.66%)
Nov 02, 2021 151.44 152.00 145.42 147.42 2,494,175 -4.11(-2.71%)
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.