Skip to main content

Teladoc Health Inc (NY: TDOC )

15.24 -0.03 (-0.16%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 144.30 144.58 141.88 144.42 1,752,306 +0.12(+0.08%)
Aug 30, 2021 143.49 146.65 142.78 144.30 1,451,952 +1.47(+1.03%)
Aug 27, 2021 141.55 144.72 140.13 142.83 1,390,821 +1.28(+0.90%)
Aug 26, 2021 144.97 146.43 140.44 141.55 1,349,255 -3.11(-2.15%)
Aug 25, 2021 145.00 145.91 143.52 144.66 944,893 -0.42(-0.29%)
Aug 24, 2021 145.51 146.62 143.62 145.08 1,223,757 +0.53(+0.37%)
Aug 23, 2021 140.79 146.23 140.79 144.55 2,188,590 +4.37(+3.12%)
Aug 20, 2021 136.00 142.00 135.70 140.18 2,251,735 +4.58(+3.38%)
Aug 19, 2021 137.66 138.00 134.80 135.60 2,132,948 -2.63(-1.90%)
Aug 18, 2021 139.55 141.27 137.06 138.23 1,406,593 -0.71(-0.51%)
Aug 17, 2021 137.00 139.45 134.30 138.94 2,165,102 -0.23(-0.17%)
Aug 16, 2021 143.03 143.07 137.50 139.17 2,439,985 -4.83(-3.35%)
Aug 13, 2021 145.00 146.74 143.66 144.00 1,340,301 -1.30(-0.89%)
Aug 12, 2021 144.00 145.95 143.23 145.30 1,952,858 +0.86(+0.60%)
Aug 11, 2021 147.73 148.25 142.73 144.44 2,013,818 -2.35(-1.60%)
Aug 10, 2021 152.00 153.26 146.25 146.79 2,557,950 -3.69(-2.45%)
Aug 09, 2021 149.32 152.62 147.10 150.48 1,508,765 +1.22(+0.82%)
Aug 06, 2021 153.00 153.29 148.37 149.26 1,620,855 -3.77(-2.46%)
Aug 05, 2021 150.00 154.22 148.36 153.03 2,311,011 +3.30(+2.20%)
Aug 04, 2021 149.66 151.83 147.61 149.73 2,250,894 -1.68(-1.11%)
Aug 03, 2021 149.20 152.85 147.26 151.41 2,107,397 +1.35(+0.90%)
Aug 02, 2021 147.01 152.89 143.76 150.06 2,120,350 +1.61(+1.08%)
Jul 30, 2021 154.00 155.37 147.78 148.45 2,272,955 -7.58(-4.86%)
Jul 29, 2021 150.51 156.78 149.50 156.03 3,309,456 +4.22(+2.78%)
Jul 28, 2021 134.78 152.29 133.25 151.81 11,578,432 +0.80(+0.53%)
Jul 27, 2021 149.93 152.17 145.62 151.01 2,765,563 +1.26(+0.84%)
Jul 26, 2021 150.91 150.92 148.57 149.75 2,137,323 -1.84(-1.21%)
Jul 23, 2021 151.95 152.60 147.86 151.59 1,630,570 -1.28(-0.84%)
Jul 22, 2021 154.45 155.37 151.60 152.87 1,303,386 -0.45(-0.29%)
Jul 21, 2021 154.96 155.86 151.37 153.32 1,703,251 -1.51(-0.98%)
Jul 20, 2021 152.79 156.55 152.79 154.83 2,982,047 +3.46(+2.29%)
Jul 19, 2021 144.21 151.92 143.15 151.37 3,194,546 +4.59(+3.13%)
Jul 16, 2021 147.21 148.87 145.61 146.78 2,085,779 +0.57(+0.39%)
Jul 15, 2021 149.00 149.24 142.36 146.21 2,876,305 -2.64(-1.77%)
Jul 14, 2021 155.57 156.69 148.07 148.85 2,742,313 -5.36(-3.48%)
Jul 13, 2021 155.56 157.18 153.78 154.21 1,631,895 -1.78(-1.14%)
Jul 12, 2021 159.64 161.42 155.46 155.99 1,635,416 -2.61(-1.65%)
Jul 09, 2021 157.25 159.96 155.60 158.60 1,481,471 +0.66(+0.42%)
Jul 08, 2021 154.00 158.80 152.15 157.94 1,533,939 -0.32(-0.20%)
Jul 07, 2021 164.03 164.50 155.18 158.26 2,013,669 -5.27(-3.22%)
Jul 06, 2021 164.63 165.28 160.69 163.53 1,780,724 -0.73(-0.44%)
Jul 02, 2021 165.79 167.50 162.70 164.26 1,423,348 -0.38(-0.23%)
Jul 01, 2021 165.29 167.15 161.49 164.64 1,906,546 -1.65(-0.99%)
Jun 30, 2021 171.00 171.68 165.66 166.29 2,389,685 -5.07(-2.96%)
Jun 29, 2021 171.21 174.32 168.94 171.36 2,344,645 +0.94(+0.55%)
Jun 28, 2021 167.57 172.36 167.06 170.42 2,982,730 +5.32(+3.22%)
Jun 25, 2021 165.50 167.96 162.56 165.10 5,609,520 +1.83(+1.12%)
Jun 24, 2021 161.67 165.91 160.73 163.27 2,732,393 +2.77(+1.73%)
Jun 23, 2021 158.00 161.93 157.07 160.50 2,559,474 +2.87(+1.82%)
Jun 22, 2021 155.39 158.25 153.76 157.63 2,170,664 +2.24(+1.44%)
Jun 21, 2021 154.50 157.47 150.53 155.39 1,664,538 -0.92(-0.59%)
Jun 18, 2021 156.79 158.87 155.06 156.31 3,033,551 +0.51(+0.33%)
Jun 17, 2021 150.65 157.70 149.24 155.80 2,673,265 +4.07(+2.68%)
Jun 16, 2021 151.42 152.50 147.24 151.73 2,917,004 -0.70(-0.46%)
Jun 15, 2021 157.15 157.99 151.82 152.43 1,985,825 -5.05(-3.21%)
Jun 14, 2021 156.29 159.10 155.16 157.48 2,347,341 +2.66(+1.72%)
Jun 11, 2021 155.74 155.89 152.38 154.82 1,684,809 +0.53(+0.34%)
Jun 10, 2021 150.07 155.54 148.88 154.29 2,354,884 +3.86(+2.57%)
Jun 09, 2021 153.55 155.74 149.91 150.43 2,544,481 -2.50(-1.63%)
Jun 08, 2021 154.66 156.86 149.28 152.93 2,166,289 +0.98(+0.64%)
Jun 07, 2021 147.78 153.16 146.47 151.95 2,341,064 +5.38(+3.67%)
Jun 04, 2021 147.18 149.68 145.14 146.57 2,260,876 -0.02(-0.01%)
Jun 03, 2021 151.49 152.51 146.01 146.59 2,830,536 -6.15(-4.03%)
Jun 02, 2021 151.30 154.44 151.06 152.74 1,902,181 +0.38(+0.25%)
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.