Teladoc Health Inc (NY: TDOC )

25.35 -0.88 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 150.87 156.71 150.24 150.58 3,100,829 +1.58(+1.06%)
May 27, 2021 148.32 149.41 144.10 149.00 3,823,948 +0.68(+0.46%)
May 26, 2021 145.65 150.28 145.28 148.32 2,760,312 +3.86(+2.67%)
May 25, 2021 144.21 147.52 143.85 144.46 2,913,783 +2.13(+1.50%)
May 24, 2021 141.88 145.20 140.83 142.33 1,998,576 +1.81(+1.29%)
May 21, 2021 143.19 145.00 140.40 140.52 2,363,028 -0.77(-0.54%)
May 20, 2021 137.50 142.80 136.66 141.29 2,368,407 +4.38(+3.20%)
May 19, 2021 135.43 138.94 134.17 136.91 2,500,662 -2.48(-1.78%)
May 18, 2021 138.00 143.82 135.20 139.39 3,008,610 +2.03(+1.48%)
May 17, 2021 138.41 140.39 134.74 137.36 2,920,869 -2.32(-1.66%)
May 14, 2021 134.59 141.81 134.59 139.68 3,391,532 +6.97(+5.25%)
May 13, 2021 140.15 142.39 129.74 132.71 5,358,520 -7.37(-5.26%)
May 12, 2021 142.01 145.96 138.44 140.08 3,423,911 -5.71(-3.92%)
May 11, 2021 133.74 148.51 133.17 145.79 6,349,129 +4.74(+3.36%)
May 10, 2021 150.27 150.27 140.10 141.05 5,678,828 -9.99(-6.61%)
May 07, 2021 152.82 157.16 149.21 151.04 4,511,678 -0.86(-0.57%)
May 06, 2021 155.79 156.53 148.50 151.90 5,172,034 -5.09(-3.24%)
May 05, 2021 159.40 161.17 156.08 156.99 3,968,925 -1.38(-0.87%)
May 04, 2021 160.50 160.64 153.29 158.37 6,134,312 -4.84(-2.97%)
May 03, 2021 172.39 172.39 162.27 163.21 4,677,302 -9.14(-5.30%)
Apr 30, 2021 169.24 174.57 167.87 172.35 4,087,200 +1.49(+0.87%)
Apr 29, 2021 174.71 178.68 167.81 170.86 12,145,508 -15.45(-8.29%)
Apr 28, 2021 186.33 189.65 185.40 186.31 2,942,264 -3.64(-1.92%)
Apr 27, 2021 190.79 192.11 188.00 189.95 2,170,334 -0.11(-0.06%)
Apr 26, 2021 184.01 190.34 180.53 190.06 2,920,491 +7.61(+4.17%)
Apr 23, 2021 182.39 183.97 180.66 182.45 1,813,000 +1.03(+0.57%)
Apr 22, 2021 185.00 187.12 179.22 181.42 1,904,164 -1.41(-0.77%)
Apr 21, 2021 179.80 183.53 177.11 182.83 1,390,296 +1.92(+1.06%)
Apr 20, 2021 183.04 185.16 177.23 180.91 1,806,677 -3.18(-1.73%)
Apr 19, 2021 188.11 190.90 180.72 184.09 2,725,078 -6.01(-3.16%)
Apr 16, 2021 193.00 193.51 187.88 190.10 1,574,000 -2.28(-1.19%)
Apr 15, 2021 192.71 194.99 189.66 192.38 2,393,196 +4.27(+2.27%)
Apr 14, 2021 190.00 193.09 186.12 188.11 3,177,639 -1.14(-0.60%)
Apr 13, 2021 184.50 192.96 184.43 189.25 3,785,438 +7.24(+3.98%)
Apr 12, 2021 181.33 183.75 176.26 182.01 1,967,297 +0.75(+0.41%)
Apr 09, 2021 182.31 183.70 178.45 181.26 1,875,700 -1.05(-0.58%)
Apr 08, 2021 181.94 186.94 180.35 182.31 2,287,408 +4.31(+2.42%)
Apr 07, 2021 182.50 183.66 177.60 178.00 2,104,196 -3.86(-2.12%)
Apr 06, 2021 182.28 184.35 179.67 181.86 2,300,464 +0.61(+0.34%)
Apr 05, 2021 187.06 187.52 179.10 181.25 2,012,020 -1.54(-0.84%)
Apr 01, 2021 187.01 189.15 182.23 182.79 2,822,700 +1.04(+0.57%)
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%)
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.