Teladoc Health Inc (NY: TDOC )

25.87 +0.52 (+2.05%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 26.22 27.04 25.33 25.35 4,877,875 -0.88(-3.35%)
Sep 29, 2022 27.65 27.65 25.95 26.23 5,318,145 -1.97(-6.99%)
Sep 28, 2022 26.63 28.55 26.63 28.20 4,718,708 +1.57(+5.90%)
Sep 27, 2022 26.99 27.50 26.12 26.63 4,175,365 +0.21(+0.79%)
Sep 26, 2022 27.07 27.96 26.32 26.42 4,710,149 -0.55(-2.04%)
Sep 23, 2022 27.67 28.02 26.23 26.97 8,113,974 -0.99(-3.54%)
Sep 22, 2022 28.68 28.68 27.43 27.96 4,725,594 -0.88(-3.05%)
Sep 21, 2022 29.58 30.60 28.81 28.84 3,860,316 -0.61(-2.07%)
Sep 20, 2022 29.80 30.20 29.35 29.45 3,295,938 -0.68(-2.26%)
Sep 19, 2022 30.18 30.36 29.11 30.13 3,596,765 -0.36(-1.18%)
Sep 16, 2022 31.02 31.11 29.91 30.49 6,734,400 -1.40(-4.39%)
Sep 15, 2022 31.26 33.01 30.85 31.89 3,714,969 +0.22(+0.69%)
Sep 14, 2022 31.21 31.82 30.62 31.67 3,266,246 +0.36(+1.15%)
Sep 13, 2022 32.20 32.60 31.26 31.31 5,154,622 -2.89(-8.45%)
Sep 12, 2022 33.76 34.22 33.07 34.20 4,462,304 +0.74(+2.21%)
Sep 09, 2022 32.71 33.55 32.50 33.46 3,749,205 +1.05(+3.24%)
Sep 08, 2022 29.90 32.44 29.83 32.41 3,862,912 +1.81(+5.92%)
Sep 07, 2022 29.00 30.62 28.85 30.60 3,742,833 +1.57(+5.41%)
Sep 06, 2022 30.29 30.29 28.91 29.03 4,180,409 -1.15(-3.81%)
Sep 02, 2022 31.39 31.48 29.85 30.18 5,208,741 -0.62(-2.01%)
Sep 01, 2022 30.64 30.86 29.60 30.80 4,196,405 -0.26(-0.84%)
Aug 31, 2022 31.77 32.25 30.71 31.06 3,568,078 -0.05(-0.16%)
Aug 30, 2022 31.29 32.46 30.71 31.11 4,077,253 +0.01(+0.03%)
Aug 29, 2022 31.60 32.62 31.07 31.10 3,476,244 -1.00(-3.12%)
Aug 26, 2022 34.64 34.75 32.07 32.10 4,228,006 -2.91(-8.31%)
Aug 25, 2022 35.00 35.31 34.00 35.01 5,968,783 +1.35(+4.01%)
Aug 24, 2022 33.19 34.19 32.55 33.66 3,064,670 +0.90(+2.75%)
Aug 23, 2022 33.07 33.81 32.26 32.76 3,150,213 +0.05(+0.15%)
Aug 22, 2022 32.13 32.96 31.59 32.71 3,772,425 -0.19(-0.58%)
Aug 19, 2022 34.09 34.40 32.75 32.90 4,560,554 -2.16(-6.16%)
Aug 18, 2022 35.70 35.76 34.29 35.06 4,379,715 -0.89(-2.48%)
Aug 17, 2022 37.57 38.47 35.90 35.95 6,656,348 -3.50(-8.87%)
Aug 16, 2022 40.70 40.90 38.34 39.45 4,025,519 -1.48(-3.62%)
Aug 15, 2022 40.01 41.14 39.52 40.93 3,032,612 +0.61(+1.51%)
Aug 12, 2022 39.00 40.65 38.35 40.32 4,583,496 +2.33(+6.13%)
Aug 11, 2022 38.29 42.69 37.77 37.99 6,986,610 +0.20(+0.53%)
Aug 10, 2022 37.26 38.10 36.55 37.79 3,790,119 +2.38(+6.72%)
Aug 09, 2022 38.02 38.12 34.83 35.41 5,446,076 -3.38(-8.71%)
Aug 08, 2022 37.86 39.83 36.80 38.79 4,900,404 +1.31(+3.50%)
Aug 05, 2022 36.50 37.53 35.19 37.48 4,593,558 +0.02(+0.05%)
Aug 04, 2022 38.82 39.91 37.40 37.46 5,036,975 -1.04(-2.70%)
Aug 03, 2022 37.55 39.24 37.02 38.50 5,268,216 +1.58(+4.28%)
Aug 02, 2022 35.62 37.09 35.17 36.92 5,525,716 +0.11(+0.30%)
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.