Teladoc Health Inc (NY: TDOC )

29.20 +0.20 (+0.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 199.96 199.96 199.96 1,631,710 -3.61(-1.77%)
Dec 30, 2020 202.00 204.79 199.50 203.57 1,631,710 +4.59(+2.31%)
Dec 29, 2020 200.46 202.04 194.44 198.98 1,868,214 +1.15(+0.58%)
Dec 28, 2020 209.14 210.25 196.31 197.83 3,228,159 -10.12(-4.87%)
Dec 24, 2020 211.33 211.97 204.21 207.95 1,960,400 -1.47(-0.70%)
Dec 23, 2020 206.55 212.92 203.30 209.42 2,929,047 +3.38(+1.64%)
Dec 22, 2020 201.99 208.50 201.46 206.04 3,107,629 +6.29(+3.15%)
Dec 21, 2020 199.00 205.19 193.92 199.75 3,852,494 +3.41(+1.74%)
Dec 18, 2020 197.14 198.55 191.60 196.34 3,525,000 -0.47(-0.24%)
Dec 17, 2020 190.00 196.89 189.70 196.81 3,016,547 +9.74(+5.21%)
Dec 16, 2020 188.25 190.33 181.15 187.07 6,944,037 -9.04(-4.61%)
Dec 15, 2020 196.09 198.19 193.47 196.11 1,865,239 +1.48(+0.76%)
Dec 14, 2020 197.51 202.35 194.34 194.63 2,150,390 -4.95(-2.48%)
Dec 11, 2020 198.93 201.45 195.59 199.58 1,839,700 +0.57(+0.29%)
Dec 10, 2020 192.17 199.19 191.45 199.01 2,119,261 +6.73(+3.50%)
Dec 09, 2020 199.50 199.50 188.81 192.28 2,544,017 -5.98(-3.02%)
Dec 08, 2020 199.79 200.49 194.58 198.26 1,758,199 +0.96(+0.49%)
Dec 07, 2020 199.28 202.82 196.06 197.30 2,960,948 -6.36(-3.12%)
Dec 04, 2020 197.40 204.59 195.80 203.66 2,447,300 +6.45(+3.27%)
Dec 03, 2020 196.50 202.95 196.00 197.21 2,545,364 +2.18(+1.12%)
Dec 02, 2020 192.33 196.52 189.41 195.03 1,938,702 -0.16(-0.08%)
Dec 01, 2020 198.66 198.81 192.00 195.19 2,520,811 -3.58(-1.80%)
Nov 30, 2020 198.00 199.99 190.25 198.77 3,105,923 +2.32(+1.18%)
Nov 27, 2020 192.00 197.44 191.01 196.45 1,758,100 +5.86(+3.07%)
Nov 25, 2020 188.28 190.73 186.58 190.59 2,114,700 +4.17(+2.24%)
Nov 24, 2020 193.49 193.50 184.20 186.42 3,900,475 -7.59(-3.91%)
Nov 23, 2020 200.00 200.71 193.22 194.01 3,099,002 -5.99(-3.00%)
Nov 20, 2020 192.51 200.33 192.24 200.00 4,447,600 +8.81(+4.61%)
Nov 19, 2020 182.00 192.77 182.00 191.19 4,383,443 +9.32(+5.12%)
Nov 18, 2020 180.03 184.88 177.30 181.87 4,215,303 +2.53(+1.41%)
Nov 17, 2020 178.97 181.85 177.22 179.34 3,691,141 +2.34(+1.32%)
Nov 16, 2020 178.10 181.14 175.10 177.00 6,235,982 -6.07(-3.32%)
Nov 13, 2020 190.00 190.70 178.38 183.07 4,602,200 -3.92(-2.10%)
Nov 12, 2020 186.95 189.64 183.72 186.99 3,763,421 +4.44(+2.43%)
Nov 11, 2020 177.55 183.12 173.65 182.55 4,539,031 +10.11(+5.86%)
Nov 10, 2020 180.41 180.99 168.50 172.44 7,779,999 -5.54(-3.11%)
Nov 09, 2020 191.38 193.70 175.40 177.98 10,965,655 -28.16(-13.66%)
Nov 06, 2020 208.50 209.27 205.55 206.14 2,418,600 -2.37(-1.14%)
Nov 05, 2020 205.60 209.35 203.48 208.51 3,267,231 +9.77(+4.92%)
Nov 04, 2020 200.00 206.14 197.11 198.74 3,979,258 +3.50(+1.79%)
Nov 03, 2020 192.00 196.92 190.29 195.24 3,376,179 +4.84(+2.54%)
Nov 02, 2020 194.00 194.93 186.50 190.40 5,626,684 -6.06(-3.08%)
Oct 30, 2020 215.99 215.99 192.14 196.46 6,104,300 -21.43(-9.84%)
Oct 29, 2020 217.59 228.06 213.75 217.89 11,253,898 -9.05(-3.99%)
Oct 28, 2020 220.13 231.00 220.10 226.94 4,572,193 +3.88(+1.74%)
Oct 27, 2020 214.69 224.80 214.51 223.06 2,833,798 +10.91(+5.14%)
Oct 26, 2020 215.00 223.70 209.00 212.15 2,213,968 -4.17(-1.93%)
Oct 23, 2020 215.00 217.00 212.10 216.32 1,347,500 +1.52(+0.71%)
Oct 22, 2020 218.40 221.77 214.14 214.80 1,547,205 -1.97(-0.91%)
Oct 21, 2020 224.74 230.82 212.65 216.77 2,220,160 -5.46(-2.46%)
Oct 20, 2020 223.80 226.27 221.29 222.23 1,274,411 -1.46(-0.65%)
Oct 19, 2020 222.71 228.02 221.58 223.69 1,667,727 +2.40(+1.08%)
Oct 16, 2020 227.50 228.19 220.63 221.29 1,279,200 -3.06(-1.36%)
Oct 15, 2020 225.34 228.70 220.01 224.35 2,063,336 -6.10(-2.65%)
Oct 14, 2020 233.53 234.10 226.71 230.45 2,188,924 -1.35(-0.58%)
Oct 13, 2020 220.98 236.80 219.42 231.80 4,451,322 +13.80(+6.33%)
Oct 12, 2020 221.90 224.74 217.73 218.00 1,835,598 -0.11(-0.05%)
Oct 09, 2020 223.88 224.78 217.87 218.11 1,595,300 -3.37(-1.52%)
Oct 08, 2020 225.28 225.80 219.64 221.48 1,257,135 -1.37(-0.61%)
Oct 07, 2020 222.15 230.87 221.19 222.85 2,308,181 +5.13(+2.36%)
Oct 06, 2020 223.29 225.80 217.00 217.72 1,752,776 -7.49(-3.33%)
Oct 05, 2020 223.39 227.48 220.14 225.21 1,650,411 +3.61(+1.63%)
Oct 02, 2020 215.00 227.95 213.62 221.60 2,397,700 +0.92(+0.42%)
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.