Teladoc Health Inc (NY: TDOC )

29.20 +0.20 (+0.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 6,281,502 +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 4,006,916 +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 31.35 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 15,252,276 -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 12,460,948 -3.86(-9.78%)
May 04, 2022 37.77 39.85 35.25 39.46 15,625,569 +1.14(+2.97%)
May 03, 2022 36.54 39.88 36.50 38.32 19,264,648 +1.18(+3.18%)
May 02, 2022 33.52 37.41 33.01 37.14 23,158,470 +3.38(+10.01%)
Apr 29, 2022 32.31 35.85 32.27 33.76 33,765,508 +0.25(+0.75%)
Apr 28, 2022 31.56 34.40 28.75 33.51 87,416,000 -22.48(-40.15%)
Apr 27, 2022 57.24 59.69 55.82 55.99 10,237,877 -1.78(-3.08%)
Apr 26, 2022 59.92 60.57 57.75 57.77 2,540,212 -2.79(-4.61%)
Apr 25, 2022 57.94 60.88 57.00 60.56 3,198,390 +2.31(+3.97%)
Apr 22, 2022 59.51 61.20 57.33 58.25 2,716,437 -0.80(-1.35%)
Apr 21, 2022 63.13 64.99 58.44 59.05 3,990,172 -2.64(-4.28%)
Apr 20, 2022 63.94 64.45 61.46 61.69 2,970,647 -2.93(-4.53%)
Apr 19, 2022 61.36 65.97 61.26 64.62 2,452,600 +2.61(+4.21%)
Apr 18, 2022 64.93 65.10 60.75 62.01 3,353,161 -3.17(-4.86%)
Apr 14, 2022 69.17 69.17 64.78 65.18 2,832,150 -3.61(-5.25%)
Apr 13, 2022 66.67 69.71 65.36 68.79 2,334,332 +2.02(+3.03%)
Apr 12, 2022 67.79 71.02 66.08 66.77 3,498,164 +0.96(+1.46%)
Apr 11, 2022 64.94 66.99 62.84 65.81 2,652,759 -0.25(-0.38%)
Apr 08, 2022 68.06 68.88 65.81 66.06 2,528,308 -2.73(-3.97%)
Apr 07, 2022 67.88 71.03 65.96 68.79 3,316,497 +1.09(+1.61%)
Apr 06, 2022 69.52 69.52 65.70 67.70 3,944,685 -3.52(-4.94%)
Apr 05, 2022 76.52 76.84 70.97 71.22 2,893,149 -4.64(-6.12%)
Apr 04, 2022 74.50 77.50 74.21 75.86 3,232,942 +2.09(+2.83%)
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.