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
2023-12-29 22.05 22.34 21.45 21.55 3.8M
2023-12-28 21.97 22.26 21.90 22.10 2.9M
2023-12-27 22.00 22.15 21.83 22.07 3.2M
2023-12-26 21.57 22.03 21.41 21.85 3.2M
2023-12-22 21.28 21.60 20.97 21.50 3.6M
2023-12-21 20.82 21.33 20.74 21.28 3.3M
2023-12-20 21.41 21.82 20.47 20.50 4.8M
2023-12-19 20.65 21.71 20.65 21.58 5.3M
2023-12-18 20.36 20.74 20.19 20.40 3.6M
2023-12-15 21.39 21.48 20.36 20.52 6.9M
2023-12-14 20.89 21.88 20.89 21.25 8.1M
2023-12-13 19.10 20.14 18.52 20.12 5.4M
2023-12-12 19.02 19.19 18.53 19.10 4.1M
2023-12-11 19.09 19.16 18.65 19.02 3.1M
2023-12-08 19.00 19.63 18.78 19.21 4.2M
2023-12-07 18.84 19.22 18.62 19.20 3.2M
2023-12-06 18.74 19.65 18.72 18.96 5.0M
2023-12-05 18.77 18.88 18.29 18.51 4.8M
2023-12-04 18.75 19.17 18.61 19.03 4.3M
2023-12-01 18.16 19.07 17.92 18.97 5.8M
2023-11-30 18.44 18.62 17.94 18.14 5.0M
2023-11-29 18.35 19.32 18.31 18.37 7.8M
2023-11-28 17.08 18.22 16.96 18.08 7.1M
2023-11-27 17.23 17.28 16.92 17.21 3.9M
2023-11-24 17.20 17.47 17.11 17.35 1.7M
2023-11-22 17.15 17.35 16.93 17.05 3.0M
2023-11-21 17.22 17.26 16.84 16.92 3.0M
2023-11-20 17.12 17.73 16.96 17.47 4.1M
2023-11-17 17.07 17.18 16.81 17.17 3.4M
2023-11-16 17.35 17.45 16.66 16.92 3.8M
2023-11-15 17.10 17.82 17.10 17.53 4.9M
2023-11-14 16.33 17.18 16.33 17.05 5.5M
2023-11-13 15.91 16.06 15.63 15.66 3.5M
2023-11-10 15.58 16.00 15.48 15.95 3.7M
2023-11-09 16.29 16.49 15.59 15.66 4.5M
2023-11-08 16.63 16.84 16.19 16.20 4.8M
2023-11-07 16.81 17.10 16.50 16.96 2.6M
2023-11-06 17.44 17.48 16.48 16.83 4.3M
2023-11-03 17.22 17.98 17.18 17.38 7.0M
2023-11-02 17.10 17.24 16.57 16.93 6.5M
2023-11-01 16.49 16.72 16.11 16.65 4.5M
2023-10-31 16.34 16.73 16.20 16.54 5.3M
2023-10-30 15.73 16.25 15.02 16.15 8.8M
2023-10-27 16.26 16.38 15.51 15.57 5.8M
2023-10-26 17.43 17.63 16.02 16.09 8.8M
2023-10-25 16.90 17.68 16.55 17.41 12.2M
2023-10-24 18.18 18.71 18.11 18.12 8.9M
2023-10-23 18.18 18.63 17.91 18.01 4.2M
2023-10-20 18.00 18.71 17.78 18.46 5.9M
2023-10-19 18.48 18.73 18.15 18.15 3.7M
2023-10-18 19.02 19.02 18.39 18.42 3.3M
2023-10-17 18.74 19.52 18.69 19.19 3.1M
2023-10-16 18.52 19.10 18.35 18.92 3.5M
2023-10-13 18.54 18.81 18.41 18.51 4.5M
2023-10-12 19.44 19.44 18.31 18.54 6.2M
2023-10-11 19.42 19.77 19.02 19.38 4.2M
2023-10-10 18.65 19.50 18.62 19.47 4.2M
2023-10-09 18.43 18.72 18.10 18.64 3.4M
2023-10-06 18.25 18.73 18.05 18.70 5.5M
2023-10-05 18.22 18.63 18.17 18.55 6.1M
2023-10-04 18.60 18.60 18.06 18.36 4.8M
2023-10-03 18.10 18.74 18.10 18.47 5.4M
2023-10-02 18.52 18.52 18.04 18.43 5.7M
2023-09-29 18.81 19.08 18.51 18.59 3.7M
2023-09-28 18.83 19.12 18.47 18.53 5.4M
2023-09-27 19.01 19.21 18.54 18.87 5.9M
2023-09-26 18.70 19.25 18.70 19.02 3.6M
2023-09-25 18.60 19.26 18.55 19.07 4.8M
2023-09-22 19.58 19.63 18.72 18.78 6.7M
2023-09-21 20.10 20.15 19.26 19.31 7.6M
2023-09-20 20.99 21.02 20.47 20.50 3.5M
2023-09-19 20.61 20.93 20.43 20.75 4.4M
2023-09-18 21.00 21.26 20.77 20.77 5.1M
2023-09-15 21.50 21.66 20.98 21.20 6.7M
2023-09-14 21.95 22.13 21.50 21.60 4.3M
2023-09-13 22.29 22.51 21.89 21.90 4.5M
2023-09-12 22.63 22.98 22.43 22.46 2.9M
2023-09-11 22.51 22.98 22.24 22.79 3.0M
2023-09-08 22.47 22.60 22.09 22.31 3.0M
2023-09-07 22.38 22.64 22.00 22.58 3.5M
2023-09-06 22.79 23.05 22.49 22.97 2.5M
2023-09-05 22.73 23.18 22.40 22.90 2.8M
2023-09-01 22.91 23.20 22.74 22.87 2.4M
2023-08-31 22.80 23.05 22.52 22.64 3.2M
2023-08-30 22.52 22.96 22.24 22.66 2.7M
2023-08-29 22.10 22.80 21.96 22.60 3.5M
2023-08-28 22.25 22.41 21.97 22.20 2.4M
2023-08-25 22.01 22.46 21.21 22.04 4.5M
2023-08-24 23.23 23.24 21.91 21.94 5.6M
2023-08-23 22.83 23.19 22.71 23.01 2.9M
2023-08-22 23.30 23.50 22.76 22.83 3.1M
2023-08-21 23.00 23.36 22.89 23.19 3.2M
2023-08-18 22.83 23.59 22.82 23.11 4.4M
2023-08-17 22.91 23.23 22.63 23.14 4.3M
2023-08-16 23.22 23.50 22.82 22.88 3.9M
2023-08-15 23.72 23.74 23.26 23.37 3.6M
2023-08-14 23.81 24.01 23.00 23.81 5.5M
2023-08-11 24.12 24.60 24.02 24.06 4.0M
2023-08-10 25.21 25.31 24.23 24.33 5.0M
2023-08-09 25.83 25.84 24.74 24.97 3.7M
2023-08-08 25.00 26.00 24.77 25.93 4.2M
2023-08-07 26.00 26.00 24.47 25.58 5.1M
2023-08-04 26.28 26.67 25.85 26.05 3.6M
2023-08-03 26.05 26.39 25.57 26.03 4.5M
2023-08-02 27.11 27.36 25.36 26.27 6.7M
2023-08-01 29.36 29.40 27.52 27.75 8.8M
2023-07-31 28.69 30.15 28.36 29.77 7.1M
2023-07-28 28.64 28.77 27.19 28.26 9.2M
2023-07-27 29.10 30.41 27.80 27.96 16.9M
2023-07-26 24.62 29.20 24.32 28.92 38.6M
2023-07-25 23.47 23.89 22.76 22.78 11.2M
2023-07-24 23.46 23.74 23.25 23.37 5.1M
2023-07-21 23.73 24.00 23.35 23.49 4.0M
2023-07-20 25.00 25.22 23.61 23.62 6.2M
2023-07-19 25.59 26.18 25.00 25.26 5.6M
2023-07-18 27.33 27.41 25.22 25.35 15.8M
2023-07-17 24.66 25.23 24.34 24.96 2.7M
2023-07-14 25.70 25.93 24.69 24.77 3.9M
2023-07-13 24.75 25.66 24.60 25.54 4.3M
2023-07-12 25.16 25.33 24.45 24.55 4.4M
2023-07-11 23.98 24.88 23.89 24.73 5.0M
2023-07-10 22.56 23.86 22.47 23.83 6.1M
2023-07-07 22.76 23.00 22.47 22.57 7.2M
2023-07-06 24.02 24.02 22.53 22.56 9.1M
2023-07-05 25.38 25.49 24.50 24.55 4.3M
2023-07-03 25.30 26.26 25.27 25.61 2.1M
2023-06-30 25.51 25.56 25.05 25.32 2.8M
2023-06-29 25.49 26.04 25.20 25.25 2.8M
2023-06-28 24.24 25.35 24.13 25.29 3.4M
2023-06-27 23.90 24.49 23.63 24.36 2.9M
2023-06-26 23.58 24.08 23.22 23.84 2.7M
2023-06-23 23.49 23.89 23.42 23.74 4.5M
2023-06-22 24.23 24.33 23.68 23.90 3.6M
2023-06-21 24.75 24.84 24.29 24.48 2.8M
2023-06-20 24.66 25.10 24.31 24.88 4.3M
2023-06-16 25.33 25.36 24.51 24.90 4.5M
2023-06-15 24.74 25.33 24.67 25.20 2.9M
2023-06-14 25.46 25.49 24.49 24.91 4.0M
2023-06-13 24.84 25.63 24.51 25.34 4.5M
2023-06-12 24.06 24.59 23.79 24.38 3.3M
2023-06-09 24.73 24.75 23.70 23.81 4.3M
2023-06-08 24.97 24.99 24.18 24.34 4.3M
2023-06-07 25.80 26.17 24.99 25.06 3.7M
2023-06-06 24.60 25.53 24.47 25.38 3.2M
2023-06-05 24.40 25.22 24.31 24.79 3.2M
2023-06-02 24.38 24.59 23.78 24.48 3.6M
2023-06-01 23.00 24.10 22.72 23.83 3.8M
2023-05-31 22.35 23.15 22.32 23.15 4.4M
2023-05-30 23.11 23.37 22.37 22.42 3.3M
2023-05-26 22.88 23.20 22.63 22.68 2.9M
2023-05-25 23.42 23.46 22.56 22.88 3.8M
2023-05-24 23.74 24.05 23.08 23.34 3.7M
2023-05-23 24.45 25.24 24.14 24.17 3.1M
2023-05-22 23.80 24.78 23.72 24.65 3.0M
2023-05-19 24.15 24.28 23.67 23.78 2.7M
2023-05-18 24.50 24.64 23.59 24.13 3.4M
2023-05-17 23.81 24.60 23.64 24.38 2.8M
2023-05-16 24.51 24.60 23.87 23.91 2.3M
2023-05-15 24.23 24.94 24.10 24.75 2.5M
2023-05-12 24.79 24.89 23.97 24.32 2.7M
2023-05-11 24.75 24.99 24.41 24.85 2.9M
2023-05-10 25.51 25.77 24.56 24.77 3.2M
2023-05-09 25.60 25.84 24.92 25.07 3.9M
2023-05-08 26.17 26.23 25.53 26.09 2.2M
2023-05-05 25.50 26.25 25.44 26.15 3.0M
2023-05-04 25.51 25.77 25.12 25.25 2.8M
2023-05-03 26.05 26.61 25.58 25.72 3.1M
2023-05-02 26.80 27.00 26.01 26.03 3.2M
2023-05-01 26.55 27.19 26.35 27.07 2.8M
2023-04-28 27.39 27.39 26.19 26.53 4.5M
2023-04-27 27.78 28.13 26.55 27.41 9.6M
2023-04-26 26.85 27.20 25.70 25.77 5.8M
2023-04-25 27.94 28.29 26.45 26.50 4.6M
2023-04-24 27.90 28.71 27.81 28.17 3.3M
2023-04-21 27.88 28.24 27.36 27.79 2.7M
2023-04-20 27.79 28.23 27.22 27.51 3.6M
2023-04-19 26.92 28.28 26.90 28.07 5.4M
2023-04-18 26.52 29.34 26.25 27.34 24.5M
2023-04-17 25.30 25.89 25.00 25.87 1.8M
2023-04-14 26.05 26.24 25.37 25.59 1.5M
2023-04-13 25.50 26.32 25.49 26.12 1.6M
2023-04-12 26.59 26.71 25.24 25.24 2.8M
2023-04-11 25.71 26.45 25.65 26.26 2.9M
2023-04-10 25.56 25.88 25.24 25.71 2.0M
2023-04-06 25.78 26.31 25.51 25.98 2.0M
2023-04-05 25.83 25.96 25.21 25.82 3.0M
2023-04-04 25.95 26.19 25.57 26.13 2.3M
2023-04-03 25.69 26.00 25.31 25.61 2.9M
2023-03-31 24.69 25.95 24.60 25.90 3.4M
2023-03-30 25.44 25.57 24.41 24.43 2.8M
2023-03-29 24.71 25.11 24.40 25.03 2.7M
2023-03-28 24.33 24.70 24.11 24.26 1.9M
2023-03-27 25.56 25.58 24.47 24.53 2.5M
2023-03-24 24.14 25.12 24.00 25.06 2.7M
2023-03-23 24.69 25.33 23.98 24.23 3.7M
2023-03-22 25.83 25.90 24.45 24.49 3.2M
2023-03-21 24.65 25.77 24.57 25.69 3.4M
2023-03-20 24.20 24.51 23.75 24.38 3.3M
2023-03-17 25.13 25.42 24.33 24.57 3.4M
2023-03-16 25.17 25.57 24.54 25.22 2.9M
2023-03-15 24.17 25.11 24.06 25.00 3.2M
2023-03-14 25.00 25.23 24.06 24.62 3.2M
2023-03-13 23.27 24.71 22.63 24.24 4.6M
2023-03-10 23.98 24.07 22.81 23.53 5.0M
2023-03-09 25.26 25.62 24.06 24.08 3.2M
2023-03-08 25.50 25.53 24.93 25.35 2.6M
2023-03-07 25.53 26.21 25.35 25.50 3.1M
2023-03-06 26.85 26.93 25.54 25.56 3.2M
2023-03-03 25.54 27.00 25.44 26.88 3.6M
2023-03-02 25.40 25.71 24.92 25.44 4.4M
2023-03-01 26.49 27.03 25.87 25.88 3.4M
2023-02-28 26.99 27.19 26.38 26.49 4.2M
2023-02-27 27.36 27.36 25.86 27.00 4.8M
2023-02-24 26.90 27.57 26.59 27.04 5.4M
2023-02-23 28.51 28.51 25.10 27.43 15.2M
2023-02-22 28.64 29.74 28.48 29.43 6.9M
2023-02-21 29.13 29.51 28.39 28.54 4.0M
2023-02-17 30.21 30.25 29.15 30.07 3.8M
2023-02-16 30.83 31.96 30.00 30.42 4.9M
2023-02-15 30.60 32.00 30.26 31.97 3.3M
2023-02-14 29.64 30.67 29.05 30.43 2.5M
2023-02-13 29.14 30.31 28.85 30.09 2.6M
2023-02-10 30.03 30.20 28.93 29.30 3.2M
2023-02-09 31.49 31.97 30.36 30.57 4.2M
2023-02-08 31.46 32.23 31.10 31.11 2.3M
2023-02-07 30.68 32.14 30.43 31.76 4.1M
2023-02-06 30.63 31.09 29.93 30.31 4.2M
2023-02-03 31.96 33.20 31.25 31.43 4.4M
2023-02-02 32.20 34.36 32.20 33.20 7.8M
2023-02-01 29.50 31.10 28.74 30.74 4.3M
2023-01-31 28.02 29.42 27.92 29.40 3.4M
2023-01-30 28.81 29.51 27.80 27.85 4.6M
2023-01-27 27.52 29.58 27.49 29.47 4.8M
2023-01-26 27.71 28.00 26.95 27.68 2.8M
2023-01-25 26.40 27.07 25.77 27.07 3.0M
2023-01-24 29.88 31.45 27.11 27.20 3.3M
2023-01-23 26.37 27.84 25.97 27.66 4.1M
2023-01-20 25.37 26.25 24.87 26.18 3.6M
2023-01-19 25.24 25.97 24.43 24.93 5.9M
2023-01-18 28.48 28.75 26.36 26.36 6.3M
2023-01-17 26.80 28.31 26.22 28.22 3.9M
2023-01-13 25.56 26.98 25.49 26.92 3.7M
2023-01-12 25.49 26.04 24.61 26.03 4.1M
2023-01-11 24.00 25.41 23.95 25.29 4.6M
2023-01-10 22.90 23.95 22.89 23.87 3.2M
2023-01-09 23.71 24.40 23.14 23.21 7.7M
2023-01-06 22.35 22.61 21.60 22.29 5.1M
2023-01-05 22.90 22.98 22.32 22.45 4.2M
2023-01-04 22.99 23.66 22.63 23.34 4.8M
2023-01-03 24.45 24.73 22.48 22.58 5.5M