Skip to main content

Teladoc Health Inc (NY: TDOC )

15.10 -0.17 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 127.68 128.47 121.06 124.49 2,967,020 -0.47(-0.38%)
Feb 28, 2020 139.70 145.00 120.15 124.96 6,032,100 -10.19(-7.54%)
Feb 27, 2020 138.90 148.00 129.04 135.15 8,975,852 +18.29(+15.65%)
Feb 26, 2020 120.00 120.26 113.01 116.86 3,459,878 -1.54(-1.30%)
Feb 25, 2020 114.94 125.91 110.50 118.40 3,649,444 +4.14(+3.62%)
Feb 24, 2020 107.50 115.71 106.05 114.26 1,911,877 +0.72(+0.63%)
Feb 21, 2020 115.45 115.60 110.75 113.54 1,582,000 -2.36(-2.04%)
Feb 20, 2020 117.00 117.15 111.75 115.90 1,893,732 -1.46(-1.24%)
Feb 19, 2020 118.64 119.26 116.64 117.36 2,199,001 +0.12(+0.10%)
Feb 18, 2020 111.00 117.87 110.80 117.24 1,862,183 +5.47(+4.89%)
Feb 14, 2020 112.60 113.16 110.35 111.77 1,090,700 -0.25(-0.22%)
Feb 13, 2020 109.62 113.08 108.94 112.02 1,091,528 +2.02(+1.84%)
Feb 12, 2020 108.19 111.27 106.00 110.00 1,337,522 -0.43(-0.39%)
Feb 11, 2020 110.50 112.09 109.85 110.43 1,049,805 +0.73(+0.67%)
Feb 10, 2020 106.00 109.93 105.85 109.70 1,030,317 +3.86(+3.65%)
Feb 07, 2020 107.92 108.07 105.51 105.84 1,060,500 -2.90(-2.67%)
Feb 06, 2020 107.39 110.76 106.96 108.74 1,066,130 +1.68(+1.57%)
Feb 05, 2020 108.94 109.73 106.02 107.06 1,367,341 -0.09(-0.08%)
Feb 04, 2020 103.92 107.45 103.42 107.15 1,588,673 +5.16(+5.06%)
Feb 03, 2020 102.69 103.30 101.39 101.99 891,580 +0.28(+0.28%)
Jan 31, 2020 103.80 104.61 99.46 101.71 1,002,000 -3.04(-2.90%)
Jan 30, 2020 101.84 105.17 101.19 104.75 1,508,499 +1.27(+1.23%)
Jan 29, 2020 100.56 104.17 99.23 103.48 1,433,462 +4.06(+4.08%)
Jan 28, 2020 96.60 99.98 96.51 99.42 887,013 +3.45(+3.59%)
Jan 27, 2020 94.89 97.31 93.56 95.97 1,447,548 -2.13(-2.17%)
Jan 24, 2020 103.22 103.53 97.25 98.10 1,330,700 -4.70(-4.57%)
Jan 23, 2020 101.22 103.24 100.60 102.80 1,389,049 +1.38(+1.36%)
Jan 22, 2020 99.95 102.80 99.66 101.42 1,704,906 +3.17(+3.23%)
Jan 21, 2020 96.89 101.28 96.52 98.25 1,809,244 +2.65(+2.77%)
Jan 17, 2020 97.55 97.87 95.20 95.60 1,229,700 -1.31(-1.35%)
Jan 16, 2020 94.05 97.34 94.04 96.91 1,053,394 +2.91(+3.10%)
Jan 15, 2020 96.74 96.86 93.15 94.00 1,565,189 -2.87(-2.96%)
Jan 14, 2020 95.72 98.95 94.34 96.87 1,878,213 +0.90(+0.94%)
Jan 13, 2020 89.04 98.97 88.63 95.97 4,248,967 +10.81(+12.69%)
Jan 10, 2020 85.92 86.19 84.78 85.16 1,118,900 -0.21(-0.25%)
Jan 09, 2020 86.00 86.44 85.18 85.37 983,576 -0.85(-0.99%)
Jan 08, 2020 86.23 87.42 86.00 86.22 949,214 +0.49(+0.57%)
Jan 07, 2020 86.97 87.20 85.41 85.73 971,075 -1.21(-1.39%)
Jan 06, 2020 82.37 86.96 82.28 86.94 1,038,135 +3.98(+4.80%)
Jan 03, 2020 81.61 83.52 81.30 82.96 551,700 -0.30(-0.36%)
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.