Teladoc Health Inc (NY: TDOC )

92.43 USD -4.17 (-4.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 107.31 107.31 100.11 101.25 6,247,672 -5.16(-4.85%)
Nov 29, 2021 108.25 108.67 100.69 106.41 6,465,743 -3.20(-2.92%)
Nov 26, 2021 117.30 119.98 109.06 109.61 5,712,347 +3.61(+3.41%)
Nov 24, 2021 102.56 108.14 100.51 106.00 6,284,670 +2.77(+2.68%)
Nov 23, 2021 107.61 107.80 102.12 103.23 7,251,461 -5.85(-5.36%)
Nov 22, 2021 115.67 115.71 107.75 109.08 8,490,155 -7.91(-6.76%)
Nov 19, 2021 124.01 125.25 116.89 116.99 6,732,185 -7.01(-5.65%)
Nov 18, 2021 134.84 124.25 121.51 124.00 8,868,000 -10.85(-8.05%)
Nov 17, 2021 135.50 137.96 134.24 134.85 1,984,366 -1.14(-0.84%)
Nov 16, 2021 133.85 136.02 132.30 135.99 2,152,328 +1.06(+0.79%)
Nov 15, 2021 136.00 137.11 133.26 134.93 2,136,760 -1.49(-1.09%)
Nov 12, 2021 136.65 136.86 135.33 136.42 3,023,755 +0.86(+0.63%)
Nov 11, 2021 137.95 139.49 134.25 135.56 2,463,679 -1.48(-1.08%)
Nov 10, 2021 140.18 137.04 3,245,442 -6.02(-4.21%)
Nov 09, 2021 146.02 146.21 142.38 143.06 2,550,150 -3.18(-2.17%)
Nov 08, 2021 146.30 147.58 145.57 146.24 1,947,376 +0.00(+0.00%)
Nov 05, 2021 148.35 148.70 145.18 146.24 3,680,159 -3.76(-2.51%)
Nov 04, 2021 155.03 156.82 149.69 150.00 2,843,197 -4.29(-2.78%)
Nov 03, 2021 146.76 155.41 146.01 154.29 3,129,322 +6.87(+4.66%)
Nov 02, 2021 151.44 152.00 145.42 147.42 2,494,175 -4.11(-2.71%)
Nov 01, 2021 149.51 152.74 149.32 151.53 2,406,138 +1.94(+1.30%)
Oct 29, 2021 148.25 152.91 146.74 149.59 3,600,415 +0.41(+0.27%)
Oct 28, 2021 131.00 153.17 130.25 149.18 9,784,128 +10.55(+7.61%)
Oct 27, 2021 140.62 143.05 136.90 138.63 2,892,607 -2.67(-1.89%)
Oct 26, 2021 143.26 141.30 2,980,727 -0.68(-0.48%)
Oct 25, 2021 137.36 142.45 135.58 141.98 2,171,688 +4.19(+3.04%)
Oct 22, 2021 139.86 139.86 135.75 137.79 1,504,397 -2.74(-1.95%)
Oct 21, 2021 140.00 141.97 139.17 140.53 1,663,549 +0.05(+0.04%)
Oct 20, 2021 140.51 143.24 139.75 140.48 1,960,385 +0.72(+0.52%)
Oct 19, 2021 136.95 140.13 136.05 139.76 4,277,943 +3.55(+2.61%)
Oct 18, 2021 135.16 137.18 134.83 136.21 1,572,467 +0.81(+0.60%)
Oct 15, 2021 137.09 138.60 133.85 135.40 2,166,468 -1.48(-1.08%)
Oct 14, 2021 138.13 140.79 136.24 136.88 2,246,150 +0.86(+0.63%)
Oct 13, 2021 132.55 136.07 132.26 136.02 1,925,999 +4.34(+3.30%)
Oct 12, 2021 129.50 131.82 129.14 131.68 1,511,226 +2.07(+1.60%)
Oct 11, 2021 130.83 133.36 129.51 129.61 1,877,592 -1.94(-1.47%)
Oct 08, 2021 131.62 132.70 129.85 131.55 1,847,752 +0.75(+0.57%)
Oct 07, 2021 128.61 132.93 128.49 130.80 3,074,718 +4.49(+3.55%)
Oct 06, 2021 121.93 126.37 121.39 126.31 1,922,748 +1.99(+1.60%)
Oct 05, 2021 122.40 127.05 121.97 124.32 2,056,124 +1.92(+1.57%)
Oct 04, 2021 125.11 125.11 120.67 122.40 2,922,287 -4.31(-3.40%)
Oct 01, 2021 125.50 127.48 124.57 126.71 1,965,116 -0.10(-0.08%)
Sep 30, 2021 126.00 128.68 125.42 126.81 2,197,081 +0.89(+0.71%)
Sep 29, 2021 130.03 131.69 125.81 125.92 2,463,091 -4.33(-3.32%)
Sep 28, 2021 133.10 133.10 129.60 130.25 2,733,371 -4.49(-3.33%)
Sep 27, 2021 133.50 135.00 131.67 134.74 1,805,598 -0.16(-0.12%)
Sep 24, 2021 138.39 139.39 134.53 134.90 2,662,769 -3.90(-2.81%)
Sep 23, 2021 140.00 140.20 138.38 138.80 1,556,604 +0.13(+0.09%)
Sep 22, 2021 139.48 139.98 137.51 138.67 1,856,704 +0.07(+0.05%)
Sep 21, 2021 136.50 140.78 136.22 138.60 2,549,767 +3.08(+2.27%)
Sep 20, 2021 139.19 140.99 133.65 135.52 2,673,274 -7.64(-5.34%)
Sep 17, 2021 136.58 143.54 136.24 143.16 5,575,926 +7.14(+5.25%)
Sep 16, 2021 133.00 137.12 130.93 136.02 1,988,135 +2.06(+1.54%)
Sep 15, 2021 133.11 134.76 131.32 133.96 2,284,990 +0.24(+0.18%)
Sep 14, 2021 137.81 138.21 131.81 133.72 4,071,614 -5.57(-4.00%)
Sep 13, 2021 142.50 142.50 137.38 139.29 2,204,989 -2.78(-1.96%)
Sep 10, 2021 143.07 146.12 141.84 142.07 1,522,901 -0.35(-0.25%)
Sep 09, 2021 139.69 145.01 139.31 142.42 1,516,555 +2.56(+1.83%)
Sep 08, 2021 143.20 143.97 139.20 139.86 1,576,485 -3.12(-2.18%)
Sep 07, 2021 144.97 145.18 141.71 142.98 1,826,991 -1.58(-1.09%)
Sep 03, 2021 146.00 147.08 144.09 144.56 1,173,002 -0.88(-0.61%)
Sep 02, 2021 145.85 147.14 144.97 145.44 1,124,065 -0.24(-0.16%)
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.