Teladoc Health Inc (NY: TDOC )

139.76 USD +3.55 (+2.61%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 154.00 155.37 147.78 148.45 2,272,955 -7.58(-4.86%)
Jul 29, 2021 150.51 156.78 149.50 156.03 3,309,456 +4.22(+2.78%)
Jul 28, 2021 134.78 152.29 133.25 151.81 11,578,432 +0.80(+0.53%)
Jul 27, 2021 149.93 152.17 145.62 151.01 2,765,563 +1.26(+0.84%)
Jul 26, 2021 150.91 150.92 148.57 149.75 2,137,323 -1.84(-1.21%)
Jul 23, 2021 151.95 152.60 147.86 151.59 1,630,570 -1.28(-0.84%)
Jul 22, 2021 154.45 155.37 151.60 152.87 1,303,386 -0.45(-0.29%)
Jul 21, 2021 154.96 155.86 151.37 153.32 1,703,251 -1.51(-0.98%)
Jul 20, 2021 152.79 156.55 152.79 154.83 2,982,047 +3.46(+2.29%)
Jul 19, 2021 144.21 151.92 143.15 151.37 3,194,546 +4.59(+3.13%)
Jul 16, 2021 147.21 148.87 145.61 146.78 2,085,779 +0.57(+0.39%)
Jul 15, 2021 149.00 149.24 142.36 146.21 2,876,305 -2.64(-1.77%)
Jul 14, 2021 155.57 156.69 148.07 148.85 2,742,313 -5.36(-3.48%)
Jul 13, 2021 155.56 157.18 153.78 154.21 1,631,895 -1.78(-1.14%)
Jul 12, 2021 159.64 161.42 155.46 155.99 1,635,416 -2.61(-1.65%)
Jul 09, 2021 157.25 159.96 155.60 158.60 1,481,471 +0.66(+0.42%)
Jul 08, 2021 154.00 158.80 152.15 157.94 1,533,939 -0.32(-0.20%)
Jul 07, 2021 164.03 164.50 155.18 158.26 2,013,669 -5.27(-3.22%)
Jul 06, 2021 164.63 165.29 160.69 163.53 1,780,724 -0.73(-0.44%)
Jul 02, 2021 165.79 167.50 162.70 164.26 1,423,348 -0.38(-0.23%)
Jul 01, 2021 165.29 167.15 161.49 164.64 1,906,546 -1.65(-0.99%)
Jun 30, 2021 171.00 171.68 165.66 166.29 2,389,685 -5.07(-2.96%)
Jun 29, 2021 171.21 174.32 168.95 171.36 2,344,645 +0.94(+0.55%)
Jun 28, 2021 167.57 172.36 167.05 170.42 2,982,730 +5.32(+3.22%)
Jun 25, 2021 165.50 167.96 162.56 165.10 5,609,520 +1.83(+1.12%)
Jun 24, 2021 161.67 165.91 160.73 163.27 2,732,393 +2.77(+1.73%)
Jun 23, 2021 158.00 161.93 157.07 160.50 2,559,474 +2.87(+1.82%)
Jun 22, 2021 155.39 158.25 153.76 157.63 2,170,664 +2.24(+1.44%)
Jun 21, 2021 154.50 157.47 150.53 155.39 1,664,538 -0.92(-0.59%)
Jun 18, 2021 156.79 158.87 155.06 156.31 3,033,551 +0.51(+0.33%)
Jun 17, 2021 150.65 157.70 149.24 155.80 2,673,265 +4.07(+2.68%)
Jun 16, 2021 151.42 152.50 147.24 151.73 2,917,004 -0.70(-0.46%)
Jun 15, 2021 157.15 157.99 151.82 152.43 1,985,825 -5.05(-3.21%)
Jun 14, 2021 156.29 159.10 155.16 157.48 2,347,341 +2.66(+1.72%)
Jun 11, 2021 155.74 155.89 152.38 154.82 1,684,809 +0.53(+0.34%)
Jun 10, 2021 150.07 155.54 148.88 154.29 2,354,884 +3.86(+2.57%)
Jun 09, 2021 153.55 155.74 149.91 150.43 2,544,481 -2.50(-1.63%)
Jun 08, 2021 154.66 156.87 149.28 152.93 2,166,289 +0.98(+0.64%)
Jun 07, 2021 147.78 153.16 146.47 151.95 2,341,064 +5.38(+3.67%)
Jun 04, 2021 147.18 149.68 145.14 146.57 2,260,876 -0.02(-0.01%)
Jun 03, 2021 151.49 152.51 146.01 146.59 2,830,536 -6.15(-4.03%)
Jun 02, 2021 151.30 154.45 151.06 152.74 1,902,181 +0.38(+0.25%)
Jun 01, 2021 153.87 156.27 150.44 152.36 2,721,032 +1.78(+1.18%)
May 28, 2021 150.87 156.71 150.24 150.58 3,100,829 +1.58(+1.06%)
May 27, 2021 148.32 149.41 144.10 149.00 3,823,948 +0.68(+0.46%)
May 26, 2021 145.65 150.28 145.28 148.32 2,760,312 +3.86(+2.67%)
May 25, 2021 144.21 147.52 143.85 144.46 2,913,783 +2.13(+1.50%)
May 24, 2021 141.88 145.20 140.83 142.33 1,998,576 +1.81(+1.29%)
May 21, 2021 143.19 145.00 140.40 140.52 2,363,028 -0.77(-0.54%)
May 20, 2021 137.50 142.80 136.66 141.29 2,368,407 +4.38(+3.20%)
May 19, 2021 135.43 138.94 134.17 136.91 2,500,662 -2.48(-1.78%)
May 18, 2021 138.00 143.82 135.20 139.39 3,008,610 +2.03(+1.48%)
May 17, 2021 138.41 140.39 134.74 137.36 2,920,869 -2.32(-1.66%)
May 14, 2021 134.59 141.81 134.59 139.68 3,391,532 +6.97(+5.25%)
May 13, 2021 140.15 142.39 129.74 132.71 5,358,520 -7.37(-5.26%)
May 12, 2021 142.01 145.96 138.44 140.08 3,423,911 -5.71(-3.92%)
May 11, 2021 133.74 148.51 133.17 145.79 6,349,129 +4.74(+3.36%)
May 10, 2021 150.27 150.27 140.10 141.05 5,678,828 -9.99(-6.61%)
May 07, 2021 152.82 157.16 149.21 151.04 4,511,678 -0.86(-0.57%)
May 06, 2021 155.79 156.53 148.50 151.90 5,172,034 -5.09(-3.24%)
May 05, 2021 159.40 161.17 156.08 156.99 3,968,925 -1.38(-0.87%)
May 04, 2021 160.50 160.64 153.29 158.37 6,134,312 -4.84(-2.97%)
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.