Teladoc Health Inc (NY: TDOC )

25.36 +0.01 (+0.04%)
Streaming Delayed Price Updated: 11:06 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,064,739 +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%)
Aug 01, 2022 36.52 38.68 36.11 36.81 5,203,021 -0.04(-0.11%)
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%)
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.