Teladoc Health Inc (NY: TDOC )

26.97 -0.99 (-3.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 210.33 216.35 209.50 215.69 3,459,169 +7.12(+3.41%)
Aug 28, 2020 217.50 218.20 207.36 208.57 3,296,300 -7.20(-3.34%)
Aug 27, 2020 212.45 218.63 208.15 215.77 2,795,322 +1.20(+0.56%)
Aug 26, 2020 210.81 214.89 207.64 214.57 3,772,865 +2.56(+1.21%)
Aug 25, 2020 209.74 215.08 206.00 212.01 3,264,936 +1.38(+0.66%)
Aug 24, 2020 224.95 225.91 206.86 210.63 5,655,413 -12.78(-5.72%)
Aug 21, 2020 219.75 233.83 219.70 223.41 6,260,200 +5.00(+2.29%)
Aug 20, 2020 213.63 218.80 213.26 218.41 3,055,798 +1.90(+0.88%)
Aug 19, 2020 217.39 219.81 210.20 216.51 4,743,666 -0.77(-0.35%)
Aug 18, 2020 211.51 218.61 207.53 217.28 6,584,378 +12.26(+5.98%)
Aug 17, 2020 196.55 206.33 190.62 205.02 6,634,416 +17.52(+9.34%)
Aug 14, 2020 192.50 194.60 186.12 187.50 3,569,700 -4.58(-2.38%)
Aug 13, 2020 187.81 198.21 187.50 192.08 4,340,058 +6.99(+3.78%)
Aug 12, 2020 185.09 188.11 181.75 185.09 4,054,102 +1.34(+0.73%)
Aug 11, 2020 190.00 191.10 182.51 183.75 6,222,504 -9.99(-5.16%)
Aug 10, 2020 197.01 197.35 185.00 193.74 9,062,100 +0.02(+0.01%)
Aug 07, 2020 215.00 215.99 191.00 193.72 9,660,900 -18.78(-8.84%)
Aug 06, 2020 216.00 219.75 209.00 212.50 10,371,608 +10.49(+5.19%)
Aug 05, 2020 238.17 239.00 199.46 202.01 27,604,530 -47.41(-19.01%)
Aug 04, 2020 240.00 253.00 235.57 249.42 2,923,198 +12.28(+5.18%)
Aug 03, 2020 234.07 239.60 234.00 237.14 1,747,933 -0.49(-0.21%)
Jul 31, 2020 240.00 240.00 230.01 237.63 2,480,000 +0.56(+0.24%)
Jul 30, 2020 211.84 239.44 210.95 237.07 3,979,618 +18.82(+8.62%)
Jul 29, 2020 216.00 219.80 212.94 218.25 1,859,792 +5.57(+2.62%)
Jul 28, 2020 213.50 218.05 211.79 212.68 966,245 -0.07(-0.03%)
Jul 27, 2020 215.00 217.82 208.75 212.75 1,611,985 -0.10(-0.05%)
Jul 24, 2020 214.71 218.24 206.22 212.85 1,302,600 -7.03(-3.20%)
Jul 23, 2020 226.84 230.28 216.39 219.88 1,295,606 -4.10(-1.83%)
Jul 22, 2020 228.82 230.86 220.35 223.98 1,078,701 -2.68(-1.18%)
Jul 21, 2020 230.34 231.45 224.05 226.66 1,351,364 -0.61(-0.27%)
Jul 20, 2020 220.21 228.09 218.94 227.27 1,577,103 +9.50(+4.36%)
Jul 17, 2020 218.56 222.38 216.34 217.77 1,033,000 -0.79(-0.36%)
Jul 16, 2020 219.06 220.99 213.21 218.56 1,361,378 -3.27(-1.47%)
Jul 15, 2020 209.56 222.69 203.34 221.83 2,424,288 +12.61(+6.03%)
Jul 14, 2020 220.40 224.50 203.50 209.22 3,037,692 -9.23(-4.23%)
Jul 13, 2020 233.00 237.76 215.21 218.45 2,180,152 -10.53(-4.60%)
Jul 10, 2020 228.00 230.40 224.20 228.98 1,202,600 +0.55(+0.24%)
Jul 09, 2020 226.60 229.41 221.56 228.43 1,386,935 +3.90(+1.74%)
Jul 08, 2020 220.80 225.18 219.13 224.53 1,457,315 +7.27(+3.35%)
Jul 07, 2020 219.55 223.73 214.61 217.26 2,245,233 -0.74(-0.34%)
Jul 06, 2020 212.37 219.86 211.31 218.00 2,401,485 +9.11(+4.36%)
Jul 02, 2020 202.79 210.86 200.51 208.89 2,416,000 +10.04(+5.05%)
Jul 01, 2020 189.90 201.33 188.90 198.85 1,985,254 +8.01(+4.20%)
Jun 30, 2020 188.38 192.22 187.67 190.84 1,584,924 +3.49(+1.86%)
Jun 29, 2020 194.00 195.03 184.31 187.35 2,830,246 -5.91(-3.06%)
Jun 26, 2020 203.06 204.00 192.50 193.26 10,468,400 -8.44(-4.18%)
Jun 25, 2020 196.51 202.98 195.32 201.70 2,754,950 +4.69(+2.38%)
Jun 24, 2020 198.48 203.96 194.41 197.01 2,678,694 -1.07(-0.54%)
Jun 23, 2020 206.00 207.30 197.15 198.08 2,652,937 -6.86(-3.35%)
Jun 22, 2020 204.96 208.63 201.00 204.94 2,657,855 +3.41(+1.69%)
Jun 19, 2020 192.96 203.46 192.50 201.53 4,818,900 +9.55(+4.97%)
Jun 18, 2020 192.40 199.58 188.15 191.98 2,610,285 -0.08(-0.04%)
Jun 17, 2020 189.00 195.41 188.03 192.06 2,483,802 +3.65(+1.94%)
Jun 16, 2020 183.91 189.27 182.70 188.41 2,426,055 +0.13(+0.07%)
Jun 15, 2020 175.21 188.28 174.20 188.28 3,416,994 +16.01(+9.29%)
Jun 12, 2020 177.36 179.50 167.44 172.27 2,125,800 -1.46(-0.84%)
Jun 11, 2020 178.00 187.67 173.24 173.73 4,215,747 -2.98(-1.69%)
Jun 10, 2020 170.00 177.65 169.73 176.71 2,590,515 +7.88(+4.67%)
Jun 09, 2020 169.57 170.23 166.45 168.83 1,793,548 +2.48(+1.49%)
Jun 08, 2020 160.00 168.70 158.22 166.35 2,233,325 +4.70(+2.91%)
Jun 05, 2020 151.30 163.90 149.00 161.65 2,950,600 +4.50(+2.86%)
Jun 04, 2020 163.00 166.68 154.48 157.15 3,342,042 -7.44(-4.52%)
Jun 03, 2020 166.79 168.87 162.70 164.59 2,503,912 -5.28(-3.11%)
Jun 02, 2020 172.50 172.68 165.11 169.87 2,409,464 -3.75(-2.16%)
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.