Teladoc Health Inc (NY: TDOC )

25.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 149.51 152.74 149.32 151.53 2,406,138 +1.94(+1.30%)
Oct 29, 2021 148.25 152.91 146.74 149.59 3,600,415 +0.41(+0.27%)
Oct 28, 2021 131.00 153.17 130.25 149.18 9,784,128 +10.55(+7.61%)
Oct 27, 2021 140.62 143.05 136.90 138.63 2,892,607 -2.67(-1.89%)
Oct 26, 2021 143.26 141.30 2,980,727 -0.68(-0.48%)
Oct 25, 2021 137.36 142.45 135.58 141.98 2,171,688 +4.19(+3.04%)
Oct 22, 2021 139.86 139.86 135.75 137.79 1,504,397 -2.74(-1.95%)
Oct 21, 2021 140.00 141.97 139.17 140.53 1,663,549 +0.05(+0.04%)
Oct 20, 2021 140.51 143.24 139.75 140.48 1,960,385 +0.72(+0.52%)
Oct 19, 2021 136.95 140.13 136.05 139.76 4,277,943 +3.55(+2.61%)
Oct 18, 2021 135.16 137.18 134.83 136.21 1,572,467 +0.81(+0.60%)
Oct 15, 2021 137.09 138.59 133.85 135.40 2,166,468 -1.48(-1.08%)
Oct 14, 2021 138.13 140.79 136.24 136.88 2,246,150 +0.86(+0.63%)
Oct 13, 2021 132.55 136.07 132.26 136.02 1,925,999 +4.34(+3.30%)
Oct 12, 2021 129.50 131.82 129.14 131.68 1,511,226 +2.07(+1.60%)
Oct 11, 2021 130.83 133.36 129.51 129.61 1,877,592 -1.94(-1.47%)
Oct 08, 2021 131.62 132.70 129.85 131.55 1,847,752 +0.75(+0.57%)
Oct 07, 2021 128.61 132.93 128.49 130.80 3,074,718 +4.49(+3.55%)
Oct 06, 2021 121.93 126.37 121.39 126.31 1,922,748 +1.99(+1.60%)
Oct 05, 2021 122.40 127.05 121.97 124.32 2,056,124 +1.92(+1.57%)
Oct 04, 2021 125.11 125.11 120.67 122.40 2,922,287 -4.31(-3.40%)
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.