Teladoc Health Inc (NY: TDOC )

38.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 217.27 224.94 214.39 219.24 2,631,291 +1.90(+0.87%)
Sep 29, 2020 216.50 221.94 213.01 217.34 2,138,140 +2.25(+1.05%)
Sep 28, 2020 222.03 222.03 212.01 215.09 2,272,029 -3.91(-1.79%)
Sep 25, 2020 207.99 219.42 206.50 219.00 3,605,800 +15.05(+7.38%)
Sep 24, 2020 203.11 208.22 199.61 203.95 1,959,943 -5.27(-2.52%)
Sep 23, 2020 214.00 218.54 207.26 209.22 2,957,469 -6.06(-2.81%)
Sep 22, 2020 205.49 216.04 201.68 215.28 3,724,982 +12.62(+6.23%)
Sep 21, 2020 203.00 204.79 193.54 202.66 2,897,803 -2.77(-1.35%)
Sep 18, 2020 200.89 209.44 198.83 205.43 4,441,200 +6.15(+3.09%)
Sep 17, 2020 187.42 199.98 186.10 199.28 3,454,728 +5.76(+2.98%)
Sep 16, 2020 195.00 198.87 189.78 193.52 2,494,779 -1.19(-0.61%)
Sep 15, 2020 195.60 197.81 193.33 194.71 1,480,657 +1.35(+0.70%)
Sep 14, 2020 192.52 198.25 191.54 193.36 1,803,615 +3.45(+1.82%)
Sep 11, 2020 199.41 200.56 187.61 189.91 2,675,100 -8.23(-4.15%)
Sep 10, 2020 202.22 206.97 196.56 198.14 2,043,503 -2.63(-1.31%)
Sep 09, 2020 197.26 201.94 196.42 200.77 2,252,749 +7.92(+4.11%)
Sep 08, 2020 189.50 201.11 188.00 192.85 2,924,776 -5.44(-2.74%)
Sep 04, 2020 196.95 203.86 181.00 198.29 4,980,000 -4.73(-2.33%)
Sep 03, 2020 213.85 219.32 200.15 203.02 4,888,312 -20.13(-9.02%)
Sep 02, 2020 227.80 227.85 212.10 223.15 3,058,437 -1.05(-0.47%)
Sep 01, 2020 219.33 224.92 216.78 224.20 3,031,679 +8.51(+3.95%)
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%)
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.