Skip to main content

Teladoc Health Inc (NY: TDOC )

15.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 198.00 199.99 190.25 198.77 3,105,923 +2.32(+1.18%)
Nov 27, 2020 192.00 197.44 191.01 196.45 1,758,100 +5.86(+3.07%)
Nov 25, 2020 188.28 190.73 186.58 190.59 2,114,700 +4.17(+2.24%)
Nov 24, 2020 193.49 193.50 184.20 186.42 3,900,475 -7.59(-3.91%)
Nov 23, 2020 200.00 200.71 193.22 194.01 3,099,002 -5.99(-3.00%)
Nov 20, 2020 192.51 200.33 192.24 200.00 4,447,600 +8.81(+4.61%)
Nov 19, 2020 182.00 192.77 182.00 191.19 4,383,443 +9.32(+5.12%)
Nov 18, 2020 180.03 184.88 177.30 181.87 4,215,303 +2.53(+1.41%)
Nov 17, 2020 178.97 181.85 177.22 179.34 3,691,141 +2.34(+1.32%)
Nov 16, 2020 178.10 181.14 175.10 177.00 6,235,982 -6.07(-3.32%)
Nov 13, 2020 190.00 190.70 178.38 183.07 4,602,200 -3.92(-2.10%)
Nov 12, 2020 186.95 189.64 183.72 186.99 3,763,421 +4.44(+2.43%)
Nov 11, 2020 177.55 183.12 173.65 182.55 4,539,031 +10.11(+5.86%)
Nov 10, 2020 180.41 180.99 168.50 172.44 7,779,999 -5.54(-3.11%)
Nov 09, 2020 191.38 193.70 175.40 177.98 10,965,655 -28.16(-13.66%)
Nov 06, 2020 208.50 209.27 205.55 206.14 2,418,600 -2.37(-1.14%)
Nov 05, 2020 205.60 209.35 203.48 208.51 3,267,231 +9.77(+4.92%)
Nov 04, 2020 200.00 206.14 197.11 198.74 3,979,258 +3.50(+1.79%)
Nov 03, 2020 192.00 196.92 190.29 195.24 3,376,179 +4.84(+2.54%)
Nov 02, 2020 194.00 194.93 186.50 190.40 5,626,684 -6.06(-3.08%)
Oct 30, 2020 215.99 215.99 192.14 196.46 6,104,300 -21.43(-9.84%)
Oct 29, 2020 217.59 228.06 213.75 217.89 11,253,898 -9.05(-3.99%)
Oct 28, 2020 220.13 231.00 220.10 226.94 4,572,193 +3.88(+1.74%)
Oct 27, 2020 214.69 224.80 214.51 223.06 2,833,798 +10.91(+5.14%)
Oct 26, 2020 215.00 223.70 209.00 212.15 2,213,968 -4.17(-1.93%)
Oct 23, 2020 215.00 217.00 212.10 216.32 1,347,500 +1.52(+0.71%)
Oct 22, 2020 218.40 221.77 214.14 214.80 1,547,205 -1.97(-0.91%)
Oct 21, 2020 224.74 230.82 212.65 216.77 2,220,160 -5.46(-2.46%)
Oct 20, 2020 223.80 226.27 221.29 222.23 1,274,411 -1.46(-0.65%)
Oct 19, 2020 222.71 228.02 221.58 223.69 1,667,727 +2.40(+1.08%)
Oct 16, 2020 227.50 228.19 220.63 221.29 1,279,200 -3.06(-1.36%)
Oct 15, 2020 225.34 228.70 220.01 224.35 2,063,336 -6.10(-2.65%)
Oct 14, 2020 233.53 234.10 226.71 230.45 2,188,924 -1.35(-0.58%)
Oct 13, 2020 220.98 236.80 219.42 231.80 4,451,322 +13.80(+6.33%)
Oct 12, 2020 221.90 224.74 217.73 218.00 1,835,598 -0.11(-0.05%)
Oct 09, 2020 223.88 224.78 217.87 218.11 1,595,300 -3.37(-1.52%)
Oct 08, 2020 225.28 225.80 219.64 221.48 1,257,135 -1.37(-0.61%)
Oct 07, 2020 222.15 230.87 221.19 222.85 2,308,181 +5.13(+2.36%)
Oct 06, 2020 223.29 225.80 217.00 217.72 1,752,776 -7.49(-3.33%)
Oct 05, 2020 223.39 227.48 220.14 225.21 1,650,411 +3.61(+1.63%)
Oct 02, 2020 215.00 227.95 213.62 221.60 2,397,700 +0.92(+0.42%)
Oct 01, 2020 222.86 223.74 218.00 220.68 1,817,094 +1.44(+0.66%)
Sep 30, 2020 217.27 224.94 214.39 219.24 2,631,291 +1.90(+0.87%)
Sep 29, 2020 216.50 221.94 213.01 217.34 2,138,140 +2.25(+1.05%)
Sep 28, 2020 222.03 222.03 212.01 215.09 2,272,029 -3.91(-1.79%)
Sep 25, 2020 207.99 219.42 206.50 219.00 3,605,800 +15.05(+7.38%)
Sep 24, 2020 203.11 208.22 199.61 203.95 1,959,943 -5.27(-2.52%)
Sep 23, 2020 214.00 218.54 207.26 209.22 2,957,469 -6.06(-2.81%)
Sep 22, 2020 205.49 216.04 201.68 215.28 3,724,982 +12.62(+6.23%)
Sep 21, 2020 203.00 204.79 193.54 202.66 2,897,803 -2.77(-1.35%)
Sep 18, 2020 200.89 209.44 198.83 205.43 4,441,200 +6.15(+3.09%)
Sep 17, 2020 187.42 199.98 186.10 199.28 3,454,728 +5.76(+2.98%)
Sep 16, 2020 195.00 198.87 189.78 193.52 2,494,779 -1.19(-0.61%)
Sep 15, 2020 195.60 197.81 193.33 194.71 1,480,657 +1.35(+0.70%)
Sep 14, 2020 192.52 198.25 191.54 193.36 1,803,615 +3.45(+1.82%)
Sep 11, 2020 199.41 200.56 187.61 189.91 2,675,100 -8.23(-4.15%)
Sep 10, 2020 202.22 206.97 196.56 198.14 2,043,503 -2.63(-1.31%)
Sep 09, 2020 197.26 201.94 196.42 200.77 2,252,749 +7.92(+4.11%)
Sep 08, 2020 189.50 201.11 188.00 192.85 2,924,776 -5.44(-2.74%)
Sep 04, 2020 196.95 203.86 181.00 198.29 4,980,000 -4.73(-2.33%)
Sep 03, 2020 213.85 219.32 200.15 203.02 4,888,312 -20.13(-9.02%)
Sep 02, 2020 227.80 227.85 212.10 223.15 3,058,437 -1.05(-0.47%)
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.