Teladoc Health Inc (NY: TDOC )

28.14 -0.37 (-1.30%)
Streaming Delayed Price Updated: 10:56 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 172.60 177.80 168.35 173.62 2,494,714 -0.44(-0.25%)
May 29, 2020 170.93 174.37 168.51 174.06 5,798,500 +7.16(+4.29%)
May 28, 2020 160.55 170.74 160.41 166.90 2,576,856 +4.26(+2.62%)
May 27, 2020 158.42 162.95 147.71 162.64 4,784,283 -1.83(-1.11%)
May 26, 2020 173.25 174.00 161.44 164.47 3,446,543 -9.71(-5.57%)
May 22, 2020 176.34 176.34 171.22 174.18 1,460,200 -0.81(-0.46%)
May 21, 2020 172.30 178.06 169.02 174.99 2,325,793 +3.72(+2.17%)
May 20, 2020 177.96 179.94 168.83 171.27 2,798,401 -4.39(-2.50%)
May 19, 2020 175.80 180.35 172.54 175.66 2,533,921 +3.46(+2.01%)
May 18, 2020 180.50 185.55 170.18 172.20 4,102,137 -12.03(-6.53%)
May 15, 2020 176.90 184.68 175.45 184.23 4,277,700 +4.69(+2.61%)
May 14, 2020 185.01 185.95 172.36 179.54 5,225,186 -8.65(-4.60%)
May 13, 2020 189.58 196.19 179.06 188.19 3,375,800 +4.04(+2.19%)
May 12, 2020 191.88 194.36 183.70 184.15 2,012,154 -6.47(-3.39%)
May 11, 2020 178.60 193.99 177.56 190.62 3,259,051 +14.12(+8.00%)
May 08, 2020 175.00 178.45 168.48 176.50 2,212,600 +1.57(+0.90%)
May 07, 2020 177.67 180.81 173.70 174.93 1,631,360 -1.08(-0.61%)
May 06, 2020 171.18 180.13 169.62 176.01 1,916,112 +6.42(+3.79%)
May 05, 2020 176.00 177.52 167.30 169.59 2,443,844 -4.71(-2.70%)
May 04, 2020 170.71 175.18 167.07 174.30 2,722,911 +4.87(+2.87%)
May 01, 2020 162.10 170.29 160.39 169.43 2,632,500 +4.84(+2.94%)
Apr 30, 2020 166.65 169.79 155.25 164.59 5,571,958 -10.51(-6.00%)
Apr 29, 2020 175.00 181.75 173.00 175.10 3,921,006 -6.05(-3.34%)
Apr 28, 2020 195.61 195.81 172.68 181.15 5,501,631 -13.74(-7.05%)
Apr 27, 2020 196.03 203.85 193.65 194.89 3,634,303 +1.36(+0.70%)
Apr 24, 2020 190.12 196.51 187.75 193.53 2,847,400 +5.80(+3.09%)
Apr 23, 2020 181.00 189.97 179.65 187.73 2,441,419 +8.08(+4.50%)
Apr 22, 2020 174.26 183.11 174.00 179.65 2,117,662 +7.26(+4.21%)
Apr 21, 2020 184.76 189.46 165.60 172.39 3,275,565 -9.07(-5.00%)
Apr 20, 2020 171.69 183.50 170.56 181.46 2,846,240 +8.19(+4.73%)
Apr 17, 2020 167.00 174.07 165.38 173.27 3,244,700 -0.98(-0.56%)
Apr 16, 2020 166.50 174.43 165.00 174.25 3,539,702 +2.48(+1.44%)
Apr 15, 2020 160.89 172.42 156.06 171.77 5,341,629 +14.44(+9.18%)
Apr 14, 2020 156.69 160.99 151.56 157.33 2,395,319 +3.20(+2.08%)
Apr 13, 2020 150.05 156.11 149.16 154.13 2,276,987 +7.47(+5.09%)
Apr 09, 2020 138.27 148.25 136.41 146.66 2,540,300 +7.56(+5.43%)
Apr 08, 2020 141.63 143.50 135.52 139.10 2,819,990 -2.15(-1.52%)
Apr 07, 2020 143.88 147.11 138.20 141.25 3,677,841 -8.88(-5.91%)
Apr 06, 2020 150.00 151.80 143.07 150.13 2,678,221 -6.08(-3.89%)
Apr 03, 2020 156.51 162.48 155.01 156.21 1,467,300 -3.11(-1.95%)
Apr 02, 2020 161.55 166.75 154.47 159.32 2,339,100 -3.21(-1.98%)
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.