Teladoc Health Inc (NY: TDOC )

32.74 -0.17 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 170.93 174.37 168.51 174.06 5,798,500 +7.16(+4.29%)
May 28, 2020 160.55 170.74 160.41 166.90 2,576,856 +4.26(+2.62%)
May 27, 2020 158.42 162.95 147.71 162.64 4,784,283 -1.83(-1.11%)
May 26, 2020 173.25 174.00 161.44 164.47 3,446,543 -9.71(-5.57%)
May 22, 2020 176.34 176.34 171.22 174.18 1,460,200 -0.81(-0.46%)
May 21, 2020 172.30 178.06 169.02 174.99 2,325,793 +3.72(+2.17%)
May 20, 2020 177.96 179.94 168.83 171.27 2,798,401 -4.39(-2.50%)
May 19, 2020 175.80 180.35 172.54 175.66 2,533,921 +3.46(+2.01%)
May 18, 2020 180.50 185.55 170.18 172.20 4,102,137 -12.03(-6.53%)
May 15, 2020 176.90 184.68 175.45 184.23 4,277,700 +4.69(+2.61%)
May 14, 2020 185.01 185.95 172.36 179.54 5,225,186 -8.65(-4.60%)
May 13, 2020 189.58 196.19 179.06 188.19 3,375,800 +4.04(+2.19%)
May 12, 2020 191.88 194.36 183.70 184.15 2,012,154 -6.47(-3.39%)
May 11, 2020 178.60 193.99 177.56 190.62 3,259,051 +14.12(+8.00%)
May 08, 2020 175.00 178.45 168.48 176.50 2,212,600 +1.57(+0.90%)
May 07, 2020 177.67 180.81 173.70 174.93 1,631,360 -1.08(-0.61%)
May 06, 2020 171.18 180.13 169.62 176.01 1,916,112 +6.42(+3.79%)
May 05, 2020 176.00 177.52 167.30 169.59 2,443,844 -4.71(-2.70%)
May 04, 2020 170.71 175.18 167.07 174.30 2,722,911 +4.87(+2.87%)
May 01, 2020 162.10 170.29 160.39 169.43 2,632,500 +4.84(+2.94%)
Apr 30, 2020 166.65 169.79 155.25 164.59 5,571,958 -10.51(-6.00%)
Apr 29, 2020 175.00 181.75 173.00 175.10 3,921,006 -6.05(-3.34%)
Apr 28, 2020 195.61 195.81 172.68 181.15 5,501,631 -13.74(-7.05%)
Apr 27, 2020 196.03 203.85 193.65 194.89 3,634,303 +1.36(+0.70%)
Apr 24, 2020 190.12 196.51 187.75 193.53 2,847,400 +5.80(+3.09%)
Apr 23, 2020 181.00 189.97 179.65 187.73 2,441,419 +8.08(+4.50%)
Apr 22, 2020 174.26 183.11 174.00 179.65 2,117,662 +7.26(+4.21%)
Apr 21, 2020 184.76 189.46 165.60 172.39 3,275,565 -9.07(-5.00%)
Apr 20, 2020 171.69 183.50 170.56 181.46 2,846,240 +8.19(+4.73%)
Apr 17, 2020 167.00 174.07 165.38 173.27 3,244,700 -0.98(-0.56%)
Apr 16, 2020 166.50 174.43 165.00 174.25 3,539,702 +2.48(+1.44%)
Apr 15, 2020 160.89 172.42 156.06 171.77 5,341,629 +14.44(+9.18%)
Apr 14, 2020 156.69 160.99 151.56 157.33 2,395,319 +3.20(+2.08%)
Apr 13, 2020 150.05 156.11 149.16 154.13 2,276,987 +7.47(+5.09%)
Apr 09, 2020 138.27 148.25 136.41 146.66 2,540,300 +7.56(+5.43%)
Apr 08, 2020 141.63 143.50 135.52 139.10 2,819,990 -2.15(-1.52%)
Apr 07, 2020 143.88 147.11 138.20 141.25 3,677,841 -8.88(-5.91%)
Apr 06, 2020 150.00 151.80 143.07 150.13 2,678,221 -6.08(-3.89%)
Apr 03, 2020 156.51 162.48 155.01 156.21 1,467,300 -3.11(-1.95%)
Apr 02, 2020 161.55 166.75 154.47 159.32 2,339,100 -3.21(-1.98%)
Apr 01, 2020 153.50 166.85 151.10 162.53 3,189,628 +7.52(+4.85%)
Mar 31, 2020 159.86 161.98 150.05 155.01 3,187,664 -8.55(-5.23%)
Mar 30, 2020 170.79 171.00 159.52 163.56 3,625,651 -0.60(-0.37%)
Mar 27, 2020 157.91 170.98 156.00 164.16 3,862,300 +4.66(+2.92%)
Mar 26, 2020 148.01 160.00 143.00 159.50 5,857,496 +17.39(+12.24%)
Mar 25, 2020 159.31 160.80 134.13 142.11 13,371,614 -19.91(-12.29%)
Mar 24, 2020 173.75 176.40 148.48 162.02 8,009,913 -5.42(-3.24%)
Mar 23, 2020 146.48 168.00 143.79 167.44 5,475,905 +25.70(+18.13%)
Mar 20, 2020 140.48 158.20 137.28 141.74 4,097,500 +2.11(+1.51%)
Mar 19, 2020 140.15 148.49 132.07 139.63 4,801,553 +2.70(+1.97%)
Mar 18, 2020 115.01 137.88 115.00 136.93 5,083,818 +18.69(+15.81%)
Mar 17, 2020 119.96 132.78 102.01 118.24 5,496,721 +1.50(+1.28%)
Mar 16, 2020 122.61 132.74 115.40 116.74 4,462,703 -11.21(-8.76%)
Mar 13, 2020 125.56 140.00 106.42 127.95 5,298,400 +9.15(+7.70%)
Mar 12, 2020 126.75 131.71 117.60 118.80 3,987,496 -18.60(-13.54%)
Mar 11, 2020 152.06 153.75 130.10 137.40 6,154,378 -8.67(-5.94%)
Mar 10, 2020 137.51 150.97 127.56 146.07 5,530,892 +12.53(+9.38%)
Mar 09, 2020 125.81 136.09 120.00 133.54 2,434,544 -2.36(-1.74%)
Mar 06, 2020 139.03 140.63 132.36 135.90 4,198,400 +1.57(+1.17%)
Mar 05, 2020 123.40 138.07 122.76 134.33 3,996,155 +9.69(+7.77%)
Mar 04, 2020 125.50 126.00 122.59 124.64 2,351,896 +1.06(+0.86%)
Mar 03, 2020 124.50 124.63 119.37 123.58 2,241,271 -0.91(-0.73%)
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.