Teladoc Health Stock Price Performance
- 1 Month
Performance - +18.70%
- 3 Month
Performance - -39.92%
- Year-To-Date
Performance - -54.99%
- 1 Year
Performance - -73.88%
TDOC Stock Chart for Thursday, July, 7, 2022
Charts Provided by TradingView.
Teladoc Health Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
07/06/2022 | $38.81 | $38.81 | $41.31 | $38.37 | 9.70 million shs | $6.26 billion |
07/05/2022 | $34.83 | $38.81 +11.43% | $38.89 | $33.54 | 6.09 million shs | $6.26 billion |
07/04/2022 | $34.83 | $34.83 | $35.56 | $33.30 | 175,045 shs | $5.61 billion |
07/01/2022 | $33.21 | $34.83 +4.88% | $35.57 | $33.47 | 3.95 million shs | $5.61 billion |
06/30/2022 | $34.35 | $33.21 -3.32% | $34.48 | $31.93 | 5.09 million shs | $5.35 billion |
06/29/2022 | $35.08 | $34.35 -2.08% | $35.05 | $33.81 | 3.54 million shs | $5.54 billion |
06/28/2022 | $37.46 | $35.08 -6.35% | $38.28 | $34.79 | 5.37 million shs | $5.65 billion |
06/27/2022 | $37.17 | $37.46 +0.78% | $38.69 | $35.85 | 5.20 million shs | $6.04 billion |
06/24/2022 | $35.89 | $37.17 +3.57% | $37.24 | $35.42 | 6.61 million shs | $5.99 billion |
06/23/2022 | $32.77 | $35.89 +9.52% | $35.97 | $32.63 | 6.24 million shs | $5.78 billion |
|
06/22/2022 | $31.51 | $32.77 +4.00% | $34.12 | $31.04 | 6.05 million shs | $5.28 billion |
06/21/2022 | $30.67 | $31.51 +2.74% | $32.34 | $30.88 | 4.00 million shs | $5.08 billion |
06/20/2022 | $30.67 | $30.67 | $31.28 | $28.82 | 253,988 shs | $4.94 billion |
06/17/2022 | $29.09 | $30.67 +5.43% | $31.30 | $29.12 | 6.33 million shs | $4.94 billion |
06/16/2022 | $30.96 | $29.09 -6.04% | $29.80 | $28.13 | 6.47 million shs | $4.69 billion |
06/15/2022 | $29.27 | $30.96 +5.77% | $31.75 | $29.25 | 7.65 million shs | $4.99 billion |
06/14/2022 | $28.63 | $29.27 +2.24% | $29.58 | $27.86 | 4.94 million shs | $4.72 billion |
06/13/2022 | $31.74 | $28.63 -9.80% | $30.53 | $28.35 | 8.10 million shs | $4.61 billion |
06/10/2022 | $33.28 | $31.74 -4.63% | $32.98 | $31.16 | 4.35 million shs | $5.12 billion |
06/09/2022 | $35.44 | $33.28 -6.09% | $35.44 | $33.24 | 4.27 million shs | $5.36 billion |
06/08/2022 | $34.82 | $35.44 +1.78% | $36.88 | $34.79 | 4.09 million shs | $5.71 billion |
06/07/2022 | $34.61 | $34.82 +0.61% | $35.25 | $33.42 | 4.70 million shs | $5.61 billion |
06/06/2022 | $34.53 | $34.61 +0.23% | $35.68 | $33.70 | 3.40 million shs | $5.58 billion |
06/03/2022 | $36.03 | $34.53 -4.16% | $35.80 | $33.98 | 4.36 million shs | $5.57 billion |
06/02/2022 | $32.62 | $36.03 +10.45% | $36.64 | $32.75 | 6.13 million shs | $5.81 billion |
06/01/2022 | $34.09 | $32.62 -4.31% | $35.12 | $32.31 | 4.56 million shs | $5.26 billion |
05/31/2022 | $35.77 | $34.09 -4.70% | $35.99 | $33.33 | 7.75 million shs | $5.49 billion |
05/30/2022 | $35.77 | $35.77 | $36.06 | $33.65 | 221,789 shs | $5.77 billion |
05/27/2022 | $33.45 | $35.77 +6.94% | $36.09 | $33.85 | 5.76 million shs | $5.77 billion |
05/26/2022 | $31.66 | $33.45 +5.65% | $34.17 | $31.23 | 6.86 million shs | $5.39 billion |
05/25/2022 | $30.87 | $31.66 +2.56% | $32.30 | $30.53 | 4.96 million shs | $5.10 billion |
05/24/2022 | $32.99 | $30.87 -6.43% | $32.60 | $30.40 | 4.40 million shs | $4.98 billion |
05/23/2022 | $32.74 | $32.99 +0.76% | $33.38 | $31.33 | 4.63 million shs | $5.32 billion |
05/20/2022 | $32.91 | $32.74 -0.52% | $33.99 | $30.94 | 5.05 million shs | $5.28 billion |
05/19/2022 | $30.87 | $32.91 +6.61% | $33.69 | $30.56 | 7.01 million shs | $5.30 billion |
05/18/2022 | $32.85 | $30.87 -6.03% | $32.94 | $30.67 | 5.18 million shs | $4.98 billion |
05/17/2022 | $31.73 | $32.85 +3.53% | $33.23 | $30.89 | 5.93 million shs | $5.29 billion |
05/16/2022 | $33.59 | $31.73 -5.54% | $34.21 | $31.58 | 5.59 million shs | $5.11 billion |
05/13/2022 | $30.69 | $33.59 +9.45% | $33.97 | $31.35 | 10.36 million shs | $5.41 billion |
05/12/2022 | $28.68 | $30.69 +7.01% | $31.65 | $27.38 | 11.36 million shs | $4.95 billion |
05/11/2022 | $29.77 | $28.68 -3.66% | $31.13 | $28.56 | 10.37 million shs | $4.62 billion |
05/10/2022 | $30.52 | $29.77 -2.46% | $32.29 | $27.80 | 15.24 million shs | $4.80 billion |
05/09/2022 | $33.45 | $30.52 -8.76% | $33.45 | $30.19 | 12.46 million shs | $4.92 billion |
05/06/2022 | $35.60 | $33.45 -6.04% | $36.13 | $32.15 | 13.31 million shs | $5.39 billion |
05/05/2022 | $39.46 | $35.60 -9.78% | $38.67 | $35.23 | 12.45 million shs | $5.74 billion |
05/04/2022 | $38.32 | $39.46 +2.97% | $39.85 | $35.25 | 15.62 million shs | $6.36 billion |
05/03/2022 | $37.14 | $38.32 +3.18% | $39.88 | $36.50 | 19.25 million shs | $6.17 billion |
05/02/2022 | $33.76 | $37.14 +10.01% | $37.41 | $33.01 | 23.13 million shs | $5.98 billion |
04/29/2022 | $33.51 | $33.76 +0.75% | $35.85 | $32.27 | 33.50 million shs | $5.44 billion |
04/28/2022 | $55.99 | $33.51 -40.15% | $34.40 | $28.75 | 86.93 million shs | $5.40 billion |
04/27/2022 | $57.77 | $55.99 -3.08% | $59.69 | $55.82 | 9.76 million shs | $9.02 billion |
04/26/2022 | $60.56 | $57.77 -4.61% | $60.57 | $57.75 | 2.52 million shs | $9.31 billion |
04/25/2022 | $58.25 | $60.56 +3.97% | $60.88 | $57.00 | 3.19 million shs | $9.76 billion |
04/22/2022 | $59.05 | $58.25 -1.35% | $61.20 | $57.33 | 2.71 million shs | $9.39 billion |
04/21/2022 | $61.69 | $59.05 -4.28% | $64.99 | $58.44 | 3.98 million shs | $9.52 billion |
04/20/2022 | $64.62 | $61.69 -4.53% | $64.45 | $61.46 | 2.95 million shs | $9.94 billion |
04/19/2022 | $62.01 | $64.62 +4.21% | $65.97 | $61.26 | 2.41 million shs | $10.41 billion |
04/18/2022 | $65.18 | $62.01 -4.86% | $65.10 | $60.75 | 3.28 million shs | $9.94 billion |
04/15/2022 | $65.18 | $65.18 | $69.17 | $64.78 | 2.83 million shs | $10.50 billion |
04/14/2022 | $68.79 | $65.18 -5.25% | $69.17 | $64.78 | 2.58 million shs | $10.45 billion |
04/13/2022 | $66.77 | $68.79 +3.03% | $69.71 | $65.36 | 2.33 million shs | $11.03 billion |
04/12/2022 | $65.81 | $66.77 +1.46% | $71.02 | $66.08 | 3.49 million shs | $10.71 billion |
04/11/2022 | $66.06 | $65.81 -0.38% | $66.99 | $62.84 | 2.65 million shs | $10.55 billion |
04/08/2022 | $68.79 | $66.06 -3.97% | $68.88 | $65.81 | 2.50 million shs | $10.59 billion |
04/07/2022 | $67.70 | $68.79 +1.61% | $71.03 | $65.96 | 3.28 million shs | $11.03 billion |
04/06/2022 | $71.22 | $67.70 -4.94% | $69.52 | $65.70 | 3.82 million shs | $10.85 billion |