Teladoc Inc

TDOC
🏛️ usa →
8.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 94.02 96.13 91.63 91.82 2.5M
2021-12-30 89.80 96.64 89.55 94.35 3.7M
2021-12-29 91.00 91.56 88.86 90.12 2.7M
2021-12-28 93.75 95.30 91.00 91.11 2.8M
2021-12-27 93.17 94.60 91.47 93.54 2.7M
2021-12-23 94.40 95.42 90.91 95.09 3.1M
2021-12-22 96.71 98.43 92.80 94.38 2.7M
2021-12-21 95.51 97.60 93.25 96.71 3.6M
2021-12-20 95.75 98.27 93.74 95.51 4.2M
2021-12-17 88.48 98.90 87.85 97.77 8.8M
2021-12-16 93.00 94.68 87.27 87.43 4.6M
2021-12-15 91.67 93.66 88.47 92.94 4.4M
2021-12-14 90.75 94.22 90.12 92.17 4.5M
2021-12-13 93.52 96.17 91.25 92.54 5.4M
2021-12-10 95.98 98.66 92.82 94.01 3.3M
2021-12-09 100.27 101.70 94.11 94.98 3.7M
2021-12-08 98.57 102.71 95.58 102.05 3.4M
2021-12-07 97.49 100.49 97.16 98.41 4.0M
2021-12-06 90.88 95.17 88.25 94.78 4.7M
2021-12-03 95.72 96.74 89.57 92.43 5.7M
2021-12-02 93.44 99.00 92.95 96.60 5.5M
2021-12-01 101.98 102.66 93.38 93.44 6.1M
2021-11-30 107.31 107.31 100.11 101.25 6.3M
2021-11-29 108.25 108.67 100.69 106.41 6.5M
2021-11-26 117.30 119.98 109.06 109.61 5.7M
2021-11-24 102.56 108.14 100.51 106.00 6.3M
2021-11-23 107.61 107.80 102.12 103.23 7.3M
2021-11-22 115.67 115.71 107.75 109.08 8.5M
2021-11-19 124.01 125.25 116.89 116.99 6.7M
2021-11-18 134.84 137.96 121.51 124.00 8.9M
2021-11-17 135.50 137.96 134.24 134.85 2.0M
2021-11-16 133.85 136.02 132.30 135.99 2.2M
2021-11-15 136.00 137.11 133.26 134.93 2.1M
2021-11-12 136.65 136.86 135.33 136.42 3.0M
2021-11-11 137.95 139.49 134.25 135.56 2.5M
2021-11-10 140.18 142.78 136.61 137.04 3.2M
2021-11-09 146.02 146.21 142.39 143.06 2.6M
2021-11-08 146.30 147.58 145.57 146.24 1.9M
2021-11-05 148.35 148.70 145.18 146.24 3.7M
2021-11-04 155.03 156.82 149.69 150.00 2.8M
2021-11-03 146.76 155.42 146.01 154.29 3.1M
2021-11-02 151.44 152.00 145.42 147.42 2.5M
2021-11-01 149.51 152.80 149.32 151.53 2.4M
2021-10-29 148.25 152.91 146.74 149.59 3.6M
2021-10-27 140.62 143.05 136.90 138.63 2.9M
2021-10-26 143.26 145.27 140.69 141.30 3.0M
2021-10-25 137.36 142.45 135.58 141.98 2.2M
2021-10-22 139.86 139.86 135.75 137.79 1.5M
2021-10-21 140.00 141.97 139.17 140.53 1.7M
2021-10-20 140.51 143.24 139.75 140.48 2.0M
2021-10-19 136.95 140.13 136.05 139.76 4.3M
2021-10-18 135.16 137.18 134.83 136.21 1.6M
2021-10-15 137.09 138.60 133.85 135.40 2.2M
2021-10-14 138.13 140.79 136.24 136.88 2.2M
2021-10-13 132.55 136.07 132.26 136.02 1.9M
2021-10-12 129.50 131.82 129.14 131.68 1.5M
2021-10-11 130.83 133.36 129.51 129.61 1.9M
2021-10-08 131.62 132.70 129.85 131.55 1.8M
2021-10-07 128.61 132.93 128.00 130.80 3.1M
2021-10-06 121.93 126.37 121.39 126.31 1.9M
2021-10-05 122.40 127.05 121.97 124.32 2.1M
2021-10-04 125.11 125.30 120.67 122.40 2.9M
2021-10-01 125.50 127.48 124.57 126.71 2.0M
2021-09-30 126.00 128.69 125.42 126.81 2.2M
2021-09-29 130.03 131.69 125.81 125.92 2.5M
2021-09-28 133.10 133.10 129.60 130.25 2.7M
2021-09-27 133.50 135.00 131.67 134.74 1.8M
2021-09-24 138.39 139.39 134.53 134.90 2.7M
2021-09-23 140.00 140.20 138.38 138.80 1.6M
2021-09-22 139.48 139.98 137.51 138.67 1.9M
2021-09-21 136.50 140.78 136.22 138.60 2.6M
2021-09-20 139.19 140.99 133.66 135.52 2.7M
2021-09-17 136.58 143.54 136.24 143.16 5.6M
2021-09-16 133.00 137.12 130.93 136.02 2.0M
2021-09-15 133.11 134.76 131.32 133.96 2.3M
2021-09-14 137.81 138.21 131.81 133.72 4.1M
2021-09-13 142.50 142.50 137.38 139.29 2.2M
2021-09-10 143.07 146.12 141.84 142.07 1.5M
2021-09-09 139.69 145.02 139.31 142.42 1.5M
2021-09-08 143.20 143.97 139.20 139.86 1.6M
2021-09-07 144.97 145.18 141.71 142.98 1.8M
2021-09-03 146.00 147.08 144.09 144.56 1.2M
2021-09-02 145.85 147.14 144.97 145.44 1.1M
2021-09-01 144.86 148.18 144.42 145.68 1.7M
2021-08-31 144.30 144.58 141.89 144.42 1.8M
2021-08-30 143.49 146.65 142.78 144.30 1.5M
2021-08-27 141.55 144.72 140.13 142.83 1.4M
2021-08-26 144.97 146.43 140.44 141.55 1.4M
2021-08-25 145.00 145.91 143.52 144.66 0.9M
2021-08-24 145.51 146.62 143.62 145.08 1.2M
2021-08-23 140.79 146.23 140.79 144.55 2.2M
2021-08-20 136.00 142.00 135.70 140.18 2.3M
2021-08-19 137.66 138.00 134.80 135.60 2.1M
2021-08-18 139.55 141.27 137.06 138.23 1.4M
2021-08-17 137.00 139.45 134.30 138.94 2.2M
2021-08-16 143.03 143.07 137.50 139.17 2.4M
2021-08-13 145.00 146.74 143.66 144.00 1.3M
2021-08-12 144.00 145.95 143.23 145.30 2.0M
2021-08-11 147.73 148.25 142.73 144.44 2.0M
2021-08-10 152.00 153.26 146.25 146.79 2.6M
2021-08-09 149.32 152.62 147.10 150.48 1.5M
2021-08-06 153.00 153.29 148.37 149.26 1.6M
2021-08-05 150.00 154.22 148.36 153.03 2.3M
2021-08-04 149.66 151.83 147.61 149.73 2.3M
2021-08-03 149.20 152.85 147.26 151.41 2.1M
2021-08-02 147.01 152.89 143.76 150.06 2.1M
2021-07-30 154.00 155.37 147.78 148.45 2.3M
2021-07-29 150.51 156.78 149.50 156.03 3.3M
2021-07-28 134.78 152.29 133.25 151.81 11.6M
2021-07-27 149.93 152.17 145.62 151.01 2.8M
2021-07-26 150.91 150.92 148.57 149.75 2.1M
2021-07-23 151.95 152.60 147.86 151.59 1.6M
2021-07-22 154.45 155.37 151.60 152.87 1.3M
2021-07-21 154.96 155.86 151.37 153.32 1.7M
2021-07-20 152.79 156.55 152.79 154.83 3.0M
2021-07-19 144.80 151.92 143.15 151.37 3.2M
2021-07-16 147.21 148.87 145.61 146.78 2.1M
2021-07-15 149.00 149.24 142.36 146.21 2.9M
2021-07-14 155.57 156.69 148.07 148.85 2.7M
2021-07-13 155.56 157.18 153.78 154.21 1.6M
2021-07-12 159.64 161.42 155.46 155.99 1.6M
2021-07-09 157.25 159.96 155.60 158.60 1.5M
2021-07-08 154.00 158.80 152.15 157.94 1.5M
2021-07-07 164.03 164.50 155.18 158.26 2.0M
2021-07-06 164.63 165.29 160.69 163.53 1.8M
2021-07-02 165.79 167.50 162.70 164.26 1.4M
2021-07-01 165.29 167.15 161.49 164.64 1.9M
2021-06-30 171.00 171.68 165.66 166.29 2.4M
2021-06-29 171.21 174.32 168.95 171.36 2.3M
2021-06-28 167.57 172.36 167.06 170.42 3.0M
2021-06-25 165.50 167.96 162.56 165.10 5.6M
2021-06-24 161.67 165.91 160.73 163.27 2.7M
2021-06-23 158.00 161.93 157.07 160.50 2.6M
2021-06-22 155.39 158.25 153.76 157.63 2.2M
2021-06-21 154.50 157.47 150.53 155.39 1.7M
2021-06-18 156.79 158.87 155.06 156.31 3.0M
2021-06-17 150.65 157.70 149.24 155.80 2.6M
2021-06-16 151.42 152.50 147.24 151.73 2.8M
2021-06-15 157.15 157.99 151.82 152.43 2.0M
2021-06-14 156.29 159.10 155.16 157.48 2.3M
2021-06-11 155.74 155.89 152.38 154.82 1.7M
2021-06-10 150.07 155.54 148.88 154.29 2.4M
2021-06-09 153.55 155.74 149.91 150.43 2.5M
2021-06-08 154.66 156.87 149.28 152.93 2.2M
2021-06-07 147.78 153.16 146.47 151.95 2.3M
2021-06-04 147.18 149.68 145.14 146.57 2.3M
2021-06-03 151.49 152.51 146.01 146.59 2.8M
2021-06-02 151.30 154.45 151.06 152.74 1.9M
2021-06-01 153.87 156.27 150.39 152.36 2.7M
2021-05-28 150.87 156.71 150.24 150.58 3.1M
2021-05-27 148.32 149.42 144.10 149.00 3.8M
2021-05-26 145.65 150.28 145.28 148.32 2.8M
2021-05-25 144.21 147.52 143.85 144.46 2.9M
2021-05-24 141.88 145.20 140.83 142.33 2.0M
2021-05-21 143.19 145.00 140.40 140.52 2.4M
2021-05-20 137.50 142.80 136.66 141.29 2.4M
2021-05-19 135.43 138.94 134.17 136.91 2.5M
2021-05-18 138.00 143.82 135.20 139.39 3.0M
2021-05-17 138.41 140.39 134.74 137.36 2.9M
2021-05-14 134.59 141.81 134.58 139.68 3.4M
2021-05-13 140.15 142.39 129.74 132.71 5.3M
2021-05-12 142.01 145.96 138.44 140.08 3.4M
2021-05-11 133.74 148.51 133.17 145.79 6.4M
2021-05-10 150.27 150.27 140.10 141.05 5.7M
2021-05-07 152.82 157.16 149.21 151.04 4.5M
2021-05-06 155.79 156.53 148.50 151.90 5.2M
2021-05-05 159.40 161.17 156.08 156.99 4.0M
2021-05-04 160.50 160.64 153.29 158.37 6.1M
2021-05-03 172.39 172.39 162.27 163.21 4.7M
2021-04-30 169.24 174.57 167.87 172.35 4.1M
2021-04-29 174.71 178.68 167.81 170.86 12.2M
2021-04-28 186.33 189.66 185.40 186.31 3.0M
2021-04-27 190.79 192.11 188.00 189.95 2.2M
2021-04-26 184.01 190.34 180.53 190.06 2.9M
2021-04-23 182.39 183.97 180.66 182.45 1.8M
2021-04-22 185.00 187.12 179.22 181.42 1.9M
2021-04-21 179.80 183.53 177.11 182.83 1.4M
2021-04-20 183.04 185.16 177.23 180.91 1.8M
2021-04-19 188.11 190.90 180.72 184.09 2.7M
2021-04-16 193.00 193.51 187.88 190.10 1.6M
2021-04-15 192.71 194.99 189.66 192.38 2.4M
2021-04-14 190.00 193.09 186.12 188.11 3.2M
2021-04-13 184.50 192.96 184.43 189.25 3.8M
2021-04-12 181.33 183.75 176.26 182.01 2.0M
2021-04-09 182.31 183.70 178.45 181.26 1.9M
2021-04-08 181.94 186.94 180.35 182.31 2.3M
2021-04-07 182.50 183.66 177.60 178.00 2.1M
2021-04-06 182.28 184.35 179.67 181.86 2.3M
2021-04-05 187.06 187.53 179.10 181.25 2.0M
2021-04-01 187.01 189.15 182.23 182.79 2.8M
2021-03-31 178.00 183.50 176.62 181.75 2.9M
2021-03-30 169.62 175.73 167.95 174.74 2.4M
2021-03-29 175.00 175.47 166.70 171.30 4.0M
2021-03-26 178.37 181.46 170.44 176.89 3.4M
2021-03-25 177.50 179.41 169.01 176.16 6.4M
2021-03-24 194.88 195.40 181.20 181.99 3.5M
2021-03-23 197.18 197.63 192.54 193.74 2.1M
2021-03-22 192.12 199.03 190.18 197.28 2.9M
2021-03-19 185.55 191.36 182.24 190.98 3.8M
2021-03-18 189.87 192.44 183.09 185.43 4.1M
2021-03-17 184.81 191.99 182.22 190.10 6.8M
2021-03-16 204.00 206.17 194.29 198.76 2.4M
2021-03-15 201.08 203.98 196.22 201.24 3.0M
2021-03-12 195.17 198.00 189.36 197.95 3.8M
2021-03-11 190.00 200.51 187.75 198.77 5.9M
2021-03-10 196.30 198.49 182.17 184.45 5.6M
2021-03-09 186.69 196.42 185.14 193.04 4.4M
2021-03-08 188.15 193.00 175.51 176.65 4.4M
2021-03-05 194.15 197.71 174.00 189.69 8.6M
2021-03-04 201.25 206.35 189.41 195.98 6.9M
2021-03-03 214.63 216.20 200.89 203.19 5.6M
2021-03-02 229.40 231.48 216.35 217.92 3.1M
2021-03-01 227.00 229.87 221.15 223.39 4.9M
2021-02-26 222.15 225.73 211.32 221.09 7.0M
2021-02-25 240.00 246.66 216.81 219.55 9.1M
2021-02-24 256.56 259.55 247.38 254.53 3.0M
2021-02-23 251.53 261.40 235.00 256.00 4.7M
2021-02-22 292.14 292.37 267.26 268.76 2.9M
2021-02-19 286.60 294.94 283.91 292.51 1.9M
2021-02-18 283.40 285.40 276.66 283.10 1.6M
2021-02-17 288.60 288.80 274.51 287.86 2.2M
2021-02-16 298.26 308.00 285.74 291.21 3.3M
2021-02-12 285.35 294.26 279.77 293.66 1.8M
2021-02-11 291.25 291.50 278.40 283.69 2.1M
2021-02-10 290.49 295.45 277.36 290.43 2.0M
2021-02-09 293.96 299.42 287.06 288.50 2.1M
2021-02-08 286.58 296.36 286.42 294.54 1.9M
2021-02-05 280.00 287.49 276.53 285.03 2.2M
2021-02-04 277.85 284.95 274.00 276.84 2.2M
2021-02-03 269.85 277.57 268.75 271.41 1.7M
2021-02-02 270.00 280.97 265.83 266.86 2.7M
2021-02-01 265.20 266.65 257.00 264.10 2.7M
2021-01-29 262.35 274.58 257.66 263.83 3.7M
2021-01-28 268.59 273.82 258.50 262.84 3.2M
2021-01-27 275.00 283.10 269.19 273.94 3.8M
2021-01-26 283.83 293.92 279.00 286.23 3.5M
2021-01-25 265.49 294.74 265.49 287.09 9.1M
2021-01-22 244.96 263.47 242.73 263.00 5.0M
2021-01-21 245.81 248.80 240.50 245.50 2.6M
2021-01-20 235.00 252.08 234.20 246.74 6.6M
2021-01-19 228.67 233.67 223.50 232.72 3.4M
2021-01-15 228.00 230.83 222.60 225.25 2.3M
2021-01-14 226.30 229.00 221.30 225.54 2.8M
2021-01-13 231.00 235.00 225.63 231.79 1.8M
2021-01-12 225.91 233.14 223.73 230.09 2.8M
2021-01-11 227.32 229.04 219.00 220.86 2.5M
2021-01-08 227.30 236.66 221.96 227.78 4.2M
2021-01-07 209.00 229.07 208.37 228.78 5.9M
2021-01-06 199.17 210.24 197.00 204.15 3.6M
2021-01-05 200.01 202.80 198.16 200.97 2.1M
2021-01-04 199.80 200.63 192.00 200.63 2.6M