Teladoc Health Inc (NY: TDOC )

27.22 +0.13 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2022 72.85 75.43 72.40 73.77 2,221,680 +1.64(+2.27%)
Mar 31, 2022 73.10 73.69 71.52 72.13 2,309,386 -0.94(-1.29%)
Mar 30, 2022 75.35 76.88 72.16 73.07 3,066,655 -3.10(-4.07%)
Mar 29, 2022 71.42 77.01 71.42 76.17 5,422,181 +6.35(+9.09%)
Mar 28, 2022 67.61 70.40 66.53 69.82 2,579,815 +3.11(+4.66%)
Mar 25, 2022 69.16 69.96 65.26 66.71 2,506,050 -2.68(-3.86%)
Mar 24, 2022 69.58 69.80 65.83 69.39 2,440,393 +0.17(+0.25%)
Mar 23, 2022 68.99 71.38 66.72 69.22 3,028,766 -0.66(-0.94%)
Mar 22, 2022 65.55 70.87 65.55 69.88 3,326,002 +3.19(+4.78%)
Mar 21, 2022 67.21 68.27 64.64 66.69 4,525,308 -2.27(-3.29%)
Mar 18, 2022 63.08 69.09 62.71 68.96 6,126,050 +5.02(+7.85%)
Mar 17, 2022 59.76 64.28 58.56 63.94 4,255,744 +3.21(+5.29%)
Mar 16, 2022 55.09 60.79 55.05 60.73 5,765,507 +6.20(+11.37%)
Mar 15, 2022 50.50 54.88 50.50 54.53 5,151,917 +3.74(+7.36%)
Mar 14, 2022 53.71 54.69 50.08 50.79 6,816,564 -3.82(-7.00%)
Mar 11, 2022 61.02 61.34 54.42 54.61 6,646,003 -5.63(-9.35%)
Mar 10, 2022 65.00 59.60 60.24 5,313,615 -6.03(-9.10%)
Mar 09, 2022 64.59 68.08 64.46 66.27 3,879,588 +2.72(+4.28%)
Mar 08, 2022 63.21 66.29 61.06 63.55 3,572,988 -0.15(-0.24%)
Mar 07, 2022 66.91 69.58 63.45 63.70 3,671,808 -3.08(-4.61%)
Mar 04, 2022 69.36 70.69 66.26 66.78 3,649,412 -2.39(-3.46%)
Mar 03, 2022 73.54 73.87 68.36 69.17 3,366,856 -3.32(-4.58%)
Mar 02, 2022 74.00 74.28 70.21 72.49 4,464,737 -1.72(-2.32%)
Mar 01, 2022 76.00 77.27 72.88 74.21 4,971,410 -1.70(-2.24%)
Feb 28, 2022 79.61 79.90 73.42 75.91 19,877,664 +5.17(+7.31%)
Feb 25, 2022 68.80 71.50 69.08 70.74 4,673,168 +1.80(+2.61%)
Feb 24, 2022 59.21 69.24 58.05 68.94 7,298,134 +7.83(+12.81%)
Feb 23, 2022 64.14 69.14 60.58 61.11 12,196,059 -4.19(-6.41%)
Feb 22, 2022 63.67 68.47 63.25 65.30 7,785,491 +0.30(+0.46%)
Feb 18, 2022 65.00 0 -5.49(-7.79%)
Feb 17, 2022 73.08 73.64 70.08 70.49 3,234,760 -3.28(-4.45%)
Feb 16, 2022 73.80 75.00 73.00 73.77 2,858,367 -1.16(-1.55%)
Feb 15, 2022 72.44 75.14 72.09 74.93 3,313,018 +4.09(+5.77%)
Feb 14, 2022 71.71 74.45 70.03 70.84 3,937,696 -1.99(-2.73%)
Feb 11, 2022 76.14 78.32 71.70 72.83 4,234,314 -0.58(-0.79%)
Feb 10, 2022 73.22 78.15 72.77 73.41 2,971,619 -2.48(-3.27%)
Feb 09, 2022 70.89 76.39 70.77 75.89 4,502,481 +5.94(+8.49%)
Feb 08, 2022 73.26 73.26 68.41 69.95 6,800,294 -4.58(-6.15%)
Feb 07, 2022 74.00 78.00 73.60 74.53 2,132,748 -0.02(-0.03%)
Feb 04, 2022 73.57 75.53 71.64 74.55 3,379,389 +1.69(+2.32%)
Feb 03, 2022 74.30 72.26 72.86 3,470,872 -4.03(-5.24%)
Feb 02, 2022 80.76 80.83 74.63 76.89 3,440,580 -3.45(-4.29%)
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.