Teladoc Health Inc (NY: TDOC )

26.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 178.00 183.50 176.62 181.75 2,876,462 +7.01(+4.01%)
Mar 30, 2021 169.62 175.73 167.95 174.74 2,413,493 +3.44(+2.01%)
Mar 29, 2021 175.00 175.47 166.70 171.30 4,045,438 -5.59(-3.16%)
Mar 26, 2021 178.37 181.46 170.44 176.89 3,388,400 +0.73(+0.41%)
Mar 25, 2021 177.50 179.41 169.01 176.16 6,420,883 -5.83(-3.20%)
Mar 24, 2021 194.88 195.40 181.20 181.99 3,531,835 -11.75(-6.06%)
Mar 23, 2021 197.18 197.63 192.54 193.74 2,112,593 -3.54(-1.79%)
Mar 22, 2021 192.12 199.03 190.18 197.28 2,858,034 +6.30(+3.30%)
Mar 19, 2021 185.55 191.36 182.24 190.98 3,759,200 +5.55(+2.99%)
Mar 18, 2021 189.87 192.44 183.09 185.43 4,102,064 -4.67(-2.46%)
Mar 17, 2021 184.81 191.99 182.22 190.10 6,747,953 -8.66(-4.36%)
Mar 16, 2021 204.00 206.17 194.29 198.76 2,425,231 -2.48(-1.23%)
Mar 15, 2021 201.08 203.98 196.22 201.24 2,958,809 +3.29(+1.66%)
Mar 12, 2021 195.17 198.00 189.36 197.95 3,815,500 -0.82(-0.41%)
Mar 11, 2021 190.00 200.50 187.75 198.77 5,849,328 +14.32(+7.76%)
Mar 10, 2021 196.78 198.49 182.17 184.45 5,597,646 -8.59(-4.45%)
Mar 09, 2021 186.69 196.42 185.14 193.04 4,376,934 +16.39(+9.28%)
Mar 08, 2021 188.15 193.00 175.51 176.65 4,437,877 -13.04(-6.87%)
Mar 05, 2021 194.15 197.71 174.00 189.69 8,593,100 -6.29(-3.21%)
Mar 04, 2021 201.25 206.35 189.41 195.98 6,833,114 -7.21(-3.55%)
Mar 03, 2021 214.63 216.20 200.89 203.19 5,558,481 -14.73(-6.76%)
Mar 02, 2021 229.40 231.48 216.35 217.92 3,054,162 -5.47(-2.45%)
Mar 01, 2021 227.00 229.87 221.15 223.39 4,914,410 +2.30(+1.04%)
Feb 26, 2021 222.15 225.73 211.32 221.09 6,992,500 +1.54(+0.70%)
Feb 25, 2021 240.00 246.66 216.81 219.55 9,054,017 -34.98(-13.74%)
Feb 24, 2021 256.56 259.55 247.38 254.53 2,985,693 -1.47(-0.57%)
Feb 23, 2021 251.53 261.40 235.00 256.00 4,689,410 -12.76(-4.75%)
Feb 22, 2021 292.14 292.37 267.26 268.76 2,847,754 -23.75(-8.12%)
Feb 19, 2021 286.60 294.94 283.90 292.51 1,929,300 +9.41(+3.32%)
Feb 18, 2021 283.40 285.40 276.66 283.10 1,620,265 -4.76(-1.65%)
Feb 17, 2021 288.60 288.80 274.51 287.86 2,245,993 -3.35(-1.15%)
Feb 16, 2021 298.26 308.00 285.74 291.21 3,336,605 -2.45(-0.83%)
Feb 12, 2021 285.35 294.26 279.77 293.66 1,847,500 +9.97(+3.51%)
Feb 11, 2021 291.25 291.50 278.40 283.69 2,061,555 -6.74(-2.32%)
Feb 10, 2021 290.49 295.45 277.36 290.43 2,022,466 +1.93(+0.67%)
Feb 09, 2021 293.96 299.42 287.06 288.50 2,083,105 -6.04(-2.05%)
Feb 08, 2021 286.58 296.36 286.42 294.54 1,944,286 +9.51(+3.34%)
Feb 05, 2021 280.00 287.49 276.53 285.03 2,229,400 +8.19(+2.96%)
Feb 04, 2021 277.85 284.95 274.00 276.84 2,190,612 +5.43(+2.00%)
Feb 03, 2021 269.85 277.57 268.75 271.41 1,745,518 +4.55(+1.71%)
Feb 02, 2021 270.00 280.97 265.83 266.86 2,746,474 +2.76(+1.05%)
Feb 01, 2021 265.20 266.65 257.00 264.10 2,724,553 +0.27(+0.10%)
Jan 29, 2021 263.87 274.58 257.66 263.83 3,704,000 +0.99(+0.38%)
Jan 28, 2021 268.00 273.82 258.50 262.84 3,234,833 -11.10(-4.05%)
Jan 27, 2021 271.64 283.10 269.19 273.94 3,783,847 -12.29(-4.29%)
Jan 26, 2021 283.83 293.92 279.00 286.23 3,487,181 -0.86(-0.30%)
Jan 25, 2021 265.49 294.74 265.49 287.09 9,079,965 +24.09(+9.16%)
Jan 22, 2021 244.96 263.47 242.73 263.00 5,043,300 +17.50(+7.13%)
Jan 21, 2021 245.81 248.80 240.50 245.50 2,591,364 -1.24(-0.50%)
Jan 20, 2021 235.00 252.08 234.20 246.74 6,537,129 +14.02(+6.02%)
Jan 19, 2021 228.67 233.66 223.50 232.72 3,413,004 +7.47(+3.32%)
Jan 15, 2021 228.00 230.83 222.60 225.25 2,337,600 -0.29(-0.13%)
Jan 14, 2021 226.30 229.00 221.30 225.54 2,748,115 -6.25(-2.70%)
Jan 13, 2021 231.00 235.00 225.63 231.79 1,832,705 +1.70(+0.74%)
Jan 12, 2021 225.91 233.14 223.73 230.09 2,750,173 +9.23(+4.18%)
Jan 11, 2021 227.32 229.04 219.00 220.86 2,459,472 -6.92(-3.04%)
Jan 08, 2021 227.30 236.66 221.96 227.78 4,235,000 -1.00(-0.44%)
Jan 07, 2021 209.00 229.07 208.37 228.78 5,908,907 +24.63(+12.06%)
Jan 06, 2021 199.16 210.24 197.00 204.15 3,625,756 +3.18(+1.58%)
Jan 05, 2021 200.01 202.80 198.16 200.97 2,083,207 +0.34(+0.17%)
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.