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 (%)
Nov 30, 2022 27.09 28.60 26.52 28.51 15,091,880 +1.38(+5.09%)
Nov 29, 2022 26.65 27.72 26.35 27.13 4,426,023 +0.64(+2.42%)
Nov 28, 2022 27.30 27.55 26.31 26.49 4,045,676 -1.11(-4.02%)
Nov 25, 2022 28.16 28.16 27.56 27.60 2,402,039 -0.97(-3.40%)
Nov 23, 2022 28.04 28.81 27.74 28.57 2,556,047 +0.75(+2.70%)
Nov 22, 2022 27.79 27.88 26.89 27.82 2,832,711 -0.08(-0.29%)
Nov 21, 2022 28.31 28.58 27.32 27.90 3,603,240 -0.89(-3.09%)
Nov 18, 2022 30.60 30.89 28.33 28.79 3,314,682 -1.17(-3.91%)
Nov 17, 2022 30.14 30.50 29.52 29.96 2,629,958 -1.11(-3.57%)
Nov 16, 2022 32.04 32.31 30.35 31.07 4,019,918 -1.60(-4.90%)
Nov 15, 2022 33.77 34.73 32.51 32.67 4,878,009 +0.37(+1.15%)
Nov 14, 2022 32.86 33.96 32.22 32.30 5,643,249 -1.01(-3.03%)
Nov 11, 2022 30.99 34.21 30.71 33.31 7,251,771 +2.33(+7.52%)
Nov 10, 2022 29.13 30.99 28.73 30.98 6,869,212 +4.22(+15.77%)
Nov 09, 2022 26.85 27.33 26.59 26.76 4,173,300 -0.49(-1.80%)
Nov 08, 2022 27.25 28.33 26.69 27.25 3,783,296 +0.09(+0.33%)
Nov 07, 2022 27.51 27.94 26.40 27.16 3,635,753 -0.12(-0.44%)
Nov 04, 2022 28.61 28.67 26.65 27.28 3,645,902 -0.44(-1.59%)
Nov 03, 2022 27.26 28.22 26.73 27.72 4,063,361 -0.32(-1.14%)
Nov 02, 2022 28.85 28.04 28.04 5,033,072 -0.84(-2.91%)
Nov 01, 2022 30.10 30.72 28.84 28.88 3,710,818 -0.76(-2.56%)
Oct 31, 2022 29.48 30.22 28.95 29.64 4,990,717 +0.09(+0.30%)
Oct 28, 2022 28.15 29.72 28.01 29.55 5,829,685 +1.08(+3.79%)
Oct 27, 2022 30.32 30.70 28.00 28.47 11,779,325 +1.73(+6.47%)
Oct 26, 2022 26.64 28.25 26.38 26.74 7,072,992 -0.01(-0.04%)
Oct 25, 2022 24.86 27.07 24.80 26.75 5,698,743 +2.12(+8.61%)
Oct 24, 2022 24.33 24.85 23.63 24.63 5,131,873 +0.60(+2.50%)
Oct 21, 2022 23.79 24.18 23.10 24.03 4,201,013 +0.11(+0.46%)
Oct 20, 2022 24.09 24.92 23.76 23.92 4,851,447 -0.33(-1.36%)
Oct 19, 2022 25.31 25.71 24.20 24.25 3,801,769 -1.20(-4.72%)
Oct 18, 2022 26.00 26.44 24.78 25.45 5,384,541 +0.82(+3.33%)
Oct 17, 2022 23.82 24.75 23.70 24.63 4,459,607 +1.47(+6.35%)
Oct 14, 2022 25.01 25.60 23.08 23.16 4,267,285 -1.41(-5.74%)
Oct 13, 2022 23.86 25.30 23.23 24.57 5,607,760 -0.46(-1.84%)
Oct 12, 2022 24.88 25.16 24.00 25.03 3,786,900 +0.32(+1.30%)
Oct 11, 2022 24.81 25.49 23.90 24.71 4,594,646 -0.21(-0.84%)
Oct 10, 2022 25.03 25.35 24.36 24.92 4,603,355 -0.21(-0.84%)
Oct 07, 2022 26.02 26.11 24.97 25.13 4,109,042 -1.68(-6.27%)
Oct 06, 2022 27.04 27.49 26.32 26.81 2,988,516 -0.22(-0.81%)
Oct 05, 2022 27.18 27.46 26.02 27.03 3,805,510 -0.97(-3.46%)
Oct 04, 2022 26.94 28.48 26.70 28.00 6,310,623 +2.13(+8.23%)
Oct 03, 2022 25.51 26.20 24.67 25.87 3,893,733 +0.52(+2.05%)
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 4,175,315 +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 28.03 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%)
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.