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
2022-12-30 23.38 23.74 23.01 23.65 3.3M
2022-12-29 23.30 24.25 23.04 23.85 4.2M
2022-12-28 22.72 23.15 22.35 22.93 4.2M
2022-12-27 23.17 23.69 22.76 22.83 5.6M
2022-12-23 24.13 24.46 23.43 23.53 4.3M
2022-12-22 25.97 25.99 23.26 24.21 8.2M
2022-12-21 26.00 26.81 25.89 26.47 2.4M
2022-12-20 25.68 26.65 25.54 25.84 3.4M
2022-12-19 26.93 26.93 25.76 25.81 3.6M
2022-12-16 26.54 27.09 26.23 27.02 3.6M
2022-12-15 27.59 27.87 26.82 26.96 3.0M
2022-12-14 28.25 29.14 27.75 28.38 3.5M
2022-12-13 29.84 30.33 27.37 28.18 4.7M
2022-12-12 27.20 28.01 26.90 28.00 3.1M
2022-12-09 27.20 27.73 27.13 27.22 2.6M
2022-12-08 26.09 27.11 25.46 27.09 3.8M
2022-12-07 26.10 26.56 25.51 25.90 3.6M
2022-12-06 27.00 27.00 25.54 26.04 5.1M
2022-12-05 28.89 29.23 26.96 27.08 3.9M
2022-12-02 28.25 29.23 27.64 29.20 4.2M
2022-12-01 28.72 29.31 27.90 29.00 3.3M
2022-11-30 27.09 28.60 26.52 28.51 15.1M
2022-11-29 26.65 27.72 26.35 27.13 4.4M
2022-11-28 27.30 27.55 26.31 26.49 4.0M
2022-11-25 28.16 28.16 27.56 27.60 2.0M
2022-11-23 28.04 28.81 27.74 28.57 2.6M
2022-11-22 27.79 27.88 26.89 27.82 2.8M
2022-11-21 28.31 28.58 27.32 27.90 3.6M
2022-11-18 30.60 30.89 28.33 28.79 3.3M
2022-11-17 30.14 30.50 29.52 29.96 2.6M
2022-11-16 32.04 32.31 30.35 31.07 4.0M
2022-11-15 33.77 34.73 32.51 32.67 4.9M
2022-11-14 32.86 33.96 32.22 32.30 5.6M
2022-11-11 30.99 34.21 30.71 33.31 7.3M
2022-11-10 29.13 30.99 28.70 30.98 6.9M
2022-11-09 26.85 27.33 26.59 26.76 4.2M
2022-11-08 27.25 28.33 26.69 27.25 3.8M
2022-11-07 27.51 27.94 26.40 27.16 3.6M
2022-11-04 28.61 28.67 26.65 27.28 3.6M
2022-11-03 27.26 28.22 26.73 27.72 4.1M
2022-11-02 28.85 30.15 28.04 28.04 5.0M
2022-11-01 30.10 30.72 28.84 28.88 3.7M
2022-10-31 29.48 30.22 28.96 29.64 5.0M
2022-10-28 28.15 29.72 28.01 29.55 5.8M
2022-10-27 30.32 30.71 28.00 28.47 11.8M
2022-10-26 26.64 28.25 26.38 26.74 7.1M
2022-10-25 24.86 27.08 24.80 26.75 5.7M
2022-10-24 24.33 24.85 23.63 24.63 5.1M
2022-10-21 23.79 24.18 23.10 24.03 4.2M
2022-10-20 24.09 24.92 23.76 23.92 4.9M
2022-10-19 25.31 25.71 24.21 24.25 3.8M
2022-10-18 26.00 26.44 24.78 25.45 5.4M
2022-10-17 23.82 24.75 23.70 24.63 4.5M
2022-10-14 25.01 25.60 23.08 23.16 4.3M
2022-10-13 23.86 25.30 23.23 24.57 5.6M
2022-10-12 24.88 25.16 24.00 25.03 3.8M
2022-10-11 24.81 25.49 23.90 24.71 4.6M
2022-10-10 25.03 25.35 24.36 24.92 4.6M
2022-10-07 26.02 26.11 24.97 25.13 4.1M
2022-10-06 27.04 27.49 26.32 26.81 3.0M
2022-10-05 27.18 27.46 26.02 27.03 3.8M
2022-10-04 26.94 28.49 26.70 28.00 6.3M
2022-10-03 25.51 26.20 24.67 25.87 3.9M
2022-09-30 26.22 27.04 25.33 25.35 4.9M
2022-09-29 27.65 27.65 25.95 26.23 5.3M
2022-09-28 26.63 28.55 26.63 28.20 4.7M
2022-09-27 26.99 27.50 26.12 26.63 4.2M
2022-09-26 27.07 27.96 26.32 26.42 4.7M
2022-09-23 27.67 28.03 26.23 26.97 8.1M
2022-09-22 28.68 28.68 27.43 27.96 4.7M
2022-09-21 29.58 30.60 28.81 28.84 3.9M
2022-09-20 29.80 30.20 29.35 29.45 3.3M
2022-09-19 30.18 30.36 29.11 30.13 3.6M
2022-09-16 31.02 31.11 29.91 30.49 6.7M
2022-09-15 31.26 33.01 30.85 31.89 3.7M
2022-09-14 31.21 31.82 30.62 31.67 3.3M
2022-09-13 32.20 32.60 31.26 31.31 5.2M
2022-09-12 33.76 34.22 33.07 34.20 4.5M
2022-09-09 32.71 33.55 32.50 33.46 3.7M
2022-09-08 29.90 32.44 29.83 32.41 3.9M
2022-09-07 29.00 30.62 28.85 30.60 3.7M
2022-09-06 30.29 30.39 28.91 29.03 4.2M
2022-09-02 31.39 31.48 29.85 30.18 5.2M
2022-09-01 30.64 30.86 29.60 30.80 4.2M
2022-08-31 31.77 32.25 30.71 31.06 3.6M
2022-08-30 31.29 32.46 30.71 31.11 4.1M
2022-08-29 31.60 32.62 31.07 31.10 3.5M
2022-08-26 34.64 34.75 32.07 32.10 4.2M
2022-08-25 35.00 35.31 34.00 35.01 6.0M
2022-08-24 33.19 34.19 32.55 33.66 3.1M
2022-08-23 33.07 33.81 32.26 32.76 3.1M
2022-08-22 32.13 32.96 31.59 32.71 3.8M
2022-08-19 34.09 34.40 32.75 32.90 4.6M
2022-08-18 35.70 35.76 34.29 35.06 4.4M
2022-08-17 37.57 38.47 35.90 35.95 6.7M
2022-08-16 40.70 40.90 38.34 39.45 4.0M
2022-08-15 40.01 41.14 39.52 40.93 3.0M
2022-08-12 39.00 40.65 38.35 40.32 4.6M
2022-08-11 38.29 42.69 37.77 37.99 7.0M
2022-08-10 37.26 38.10 36.55 37.79 3.8M
2022-08-09 38.02 38.12 34.83 35.41 5.5M
2022-08-08 37.86 39.83 36.80 38.79 4.9M
2022-08-05 36.50 37.53 35.19 37.48 4.6M
2022-08-04 38.82 39.91 37.40 37.46 5.0M
2022-08-03 37.55 39.24 37.02 38.50 5.3M
2022-08-02 35.62 37.09 35.17 36.92 5.5M
2022-08-01 36.52 38.68 36.11 36.81 5.2M
2022-07-29 35.07 36.86 34.75 36.85 9.3M
2022-07-28 35.28 36.91 32.90 35.60 26.4M
2022-07-27 41.10 43.24 40.49 43.24 7.4M
2022-07-26 41.80 41.80 39.93 40.19 3.1M
2022-07-25 41.48 42.72 40.25 42.08 4.0M
2022-07-22 43.78 44.49 40.41 41.18 4.3M
2022-07-21 39.94 43.69 39.49 43.66 7.3M
2022-07-20 41.24 44.66 41.24 43.20 4.3M
2022-07-19 40.05 41.29 38.93 41.15 3.1M
2022-07-18 41.12 41.69 39.05 39.50 4.0M
2022-07-15 39.78 40.70 38.72 40.58 2.7M
2022-07-14 39.80 40.40 38.50 39.18 2.3M
2022-07-13 38.79 42.25 38.51 40.10 4.1M
2022-07-12 39.93 40.65 37.72 39.82 4.2M
2022-07-11 40.92 41.38 38.88 38.93 3.7M
2022-07-08 41.10 43.10 40.58 41.81 4.9M
2022-07-07 38.47 42.36 38.02 42.22 7.1M
2022-07-06 40.05 41.31 38.37 38.81 9.7M
2022-07-05 34.45 38.89 33.54 38.81 6.2M
2022-07-01 33.54 35.57 33.47 34.83 4.0M
2022-06-30 33.94 34.48 31.93 33.21 5.1M
2022-06-29 34.79 35.05 33.81 34.35 3.6M
2022-06-28 37.09 38.28 34.79 35.08 5.4M
2022-06-27 37.30 38.69 35.85 37.46 5.2M
2022-06-24 36.39 37.24 35.42 37.17 6.7M
2022-06-23 32.95 35.97 32.63 35.89 6.3M
2022-06-22 31.14 34.12 31.04 32.77 6.1M
2022-06-21 31.56 32.34 30.88 31.51 4.0M
2022-06-17 29.12 31.30 29.12 30.67 6.6M
2022-06-16 29.30 29.80 28.13 29.09 6.5M
2022-06-15 29.25 31.75 29.25 30.96 7.7M
2022-06-14 28.99 29.58 27.86 29.27 5.4M
2022-06-13 30.03 30.53 28.35 28.63 8.2M
2022-06-10 32.35 32.98 31.16 31.74 4.4M
2022-06-09 35.18 35.44 33.24 33.28 4.3M
2022-06-08 34.79 36.88 34.79 35.44 4.1M
2022-06-07 34.11 35.25 33.42 34.82 4.7M
2022-06-06 34.90 35.68 33.70 34.61 3.4M
2022-06-03 35.01 35.80 33.98 34.53 4.4M
2022-06-02 32.78 36.64 32.75 36.03 6.3M
2022-06-01 34.36 35.12 32.31 32.62 4.6M
2022-05-31 35.55 35.99 33.33 34.09 8.0M
2022-05-27 34.00 36.09 33.85 35.77 5.8M
2022-05-26 31.35 34.17 31.23 33.45 6.9M
2022-05-25 30.95 32.30 30.53 31.66 5.0M
2022-05-24 32.60 32.60 30.40 30.87 4.6M
2022-05-23 32.47 33.38 31.33 32.99 4.6M
2022-05-20 33.19 33.99 30.94 32.74 5.1M
2022-05-19 31.18 33.69 30.56 32.91 7.0M
2022-05-18 32.44 32.94 30.67 30.87 5.3M
2022-05-17 32.21 33.23 30.89 32.85 6.0M
2022-05-16 33.26 34.21 31.58 31.73 5.7M
2022-05-13 31.45 33.97 31.35 33.59 10.5M
2022-05-12 28.19 31.65 27.38 30.69 11.4M
2022-05-11 29.84 31.13 28.56 28.68 10.4M
2022-05-10 31.32 32.29 27.80 29.77 15.3M
2022-05-09 33.08 33.45 30.19 30.52 12.5M
2022-05-06 36.00 36.13 32.15 33.45 13.4M
2022-05-05 38.24 38.67 35.23 35.60 12.5M
2022-05-04 37.77 39.85 35.25 39.46 15.6M
2022-05-03 36.54 39.88 36.50 38.32 19.3M
2022-05-02 33.52 37.41 33.01 37.14 23.2M
2022-04-29 32.31 35.85 32.27 33.76 33.8M
2022-04-28 31.56 34.40 28.75 33.51 87.4M
2022-04-27 57.24 59.69 55.82 55.99 10.5M
2022-04-26 59.92 60.57 57.75 57.77 2.5M
2022-04-25 57.94 60.88 57.00 60.56 3.2M
2022-04-22 59.51 61.20 57.33 58.25 2.7M
2022-04-21 63.13 64.99 58.44 59.05 4.0M
2022-04-20 63.94 64.45 61.46 61.69 3.0M
2022-04-19 61.36 65.97 61.26 64.62 2.5M
2022-04-18 64.93 65.10 60.75 62.01 3.4M
2022-04-14 69.17 69.17 64.78 65.18 2.8M
2022-04-13 66.67 69.71 65.36 68.79 2.3M
2022-04-12 67.79 71.02 66.08 66.77 3.5M
2022-04-11 64.94 66.99 62.84 65.81 2.7M
2022-04-08 68.06 68.88 65.81 66.06 2.5M
2022-04-07 67.88 71.03 65.96 68.79 3.3M
2022-04-06 69.52 69.52 65.70 67.70 3.9M
2022-04-05 76.52 76.84 70.97 71.22 2.9M
2022-04-04 74.50 77.50 74.21 75.86 3.2M
2022-04-01 72.85 75.43 72.40 73.77 2.2M
2022-03-31 73.10 73.69 71.52 72.13 2.3M
2022-03-30 75.35 76.88 72.16 73.07 3.1M
2022-03-29 71.42 77.01 71.42 76.17 5.4M
2022-03-28 67.61 70.40 66.53 69.82 2.6M
2022-03-25 69.16 69.96 65.26 66.71 2.5M
2022-03-24 69.58 69.80 65.83 69.39 2.4M
2022-03-23 68.99 71.38 66.72 69.22 3.0M
2022-03-22 65.55 70.87 65.55 69.88 3.3M
2022-03-21 67.21 68.27 64.64 66.69 4.5M
2022-03-18 63.08 69.09 62.71 68.96 6.1M
2022-03-17 59.76 64.28 58.56 63.94 4.3M
2022-03-16 55.09 60.79 55.05 60.73 5.8M
2022-03-15 50.50 54.88 50.50 54.53 5.2M
2022-03-14 53.71 54.69 50.08 50.79 6.8M
2022-03-11 61.02 61.34 54.42 54.61 6.6M
2022-03-10 65.00 65.05 59.60 60.24 5.3M
2022-03-09 64.59 68.08 64.46 66.27 3.9M
2022-03-08 63.21 66.29 61.06 63.55 3.6M
2022-03-07 66.91 69.58 63.45 63.70 3.7M
2022-03-04 69.36 70.69 66.26 66.78 3.6M
2022-03-03 73.54 73.87 68.36 69.17 3.4M
2022-03-02 74.00 74.28 70.21 72.49 4.5M
2022-03-01 76.00 77.27 72.88 74.21 5.0M
2022-02-28 79.61 79.90 73.42 75.91 19.9M
2022-02-25 68.80 71.50 67.30 70.74 4.7M
2022-02-24 59.21 69.24 58.05 68.94 7.3M
2022-02-23 64.14 69.14 60.58 61.46 12.2M
2022-02-22 63.67 68.47 63.25 65.30 8.0M
2022-02-18 70.37 70.54 64.92 65.00 6.0M
2022-02-17 73.08 73.64 70.08 70.49 3.2M
2022-02-16 73.80 75.00 73.00 73.77 2.9M
2022-02-15 72.44 75.14 72.09 74.93 3.3M
2022-02-14 71.71 74.45 70.02 70.84 3.9M
2022-02-11 76.14 78.32 71.70 72.83 4.2M
2022-02-10 73.22 78.15 72.77 73.41 3.0M
2022-02-09 70.89 76.39 70.77 75.89 4.5M
2022-02-08 73.26 73.26 68.41 69.95 6.8M
2022-02-07 74.00 78.00 73.60 74.53 2.1M
2022-02-04 73.57 75.53 71.64 74.55 3.4M
2022-02-03 74.30 76.49 72.26 72.86 3.5M
2022-02-02 80.76 80.83 74.63 76.89 3.4M
2022-02-01 78.67 80.81 75.10 80.34 3.9M
2022-01-31 71.71 77.06 71.32 76.71 4.9M
2022-01-28 67.80 72.15 66.50 70.40 3.9M
2022-01-27 70.71 72.38 66.83 67.44 3.3M
2022-01-26 74.45 76.22 68.51 69.58 4.8M
2022-01-25 72.01 75.29 70.35 72.03 3.9M
2022-01-24 69.70 75.62 66.93 75.16 6.9M
2022-01-21 75.19 77.69 72.51 72.90 5.5M
2022-01-20 77.02 82.99 75.63 76.19 5.0M
2022-01-19 76.01 79.80 75.06 75.51 4.6M
2022-01-18 78.25 79.59 75.28 75.70 3.6M
2022-01-14 77.50 80.57 76.80 79.57 4.6M
2022-01-13 82.40 82.40 78.36 78.50 3.7M
2022-01-12 85.68 87.80 81.45 81.88 3.9M
2022-01-11 82.36 88.11 80.78 86.32 3.7M
2022-01-10 81.75 82.36 76.14 82.18 5.7M
2022-01-07 81.60 85.98 81.43 82.18 3.9M
2022-01-06 84.41 87.01 80.39 81.76 4.8M
2022-01-05 90.75 92.06 84.07 84.32 4.3M
2022-01-04 95.63 95.71 88.36 91.47 4.4M
2022-01-03 92.38 95.43 90.56 95.08 2.7M