Teladoc Health Inc (NY: TDOC )

40.32 +2.33 (+6.13%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 222.15 225.73 211.32 221.09 6,992,500 +1.54(+0.70%)
Feb 25, 2021 240.00 246.66 216.81 219.55 9,054,017 -34.98(-13.74%)
Feb 24, 2021 256.56 259.55 247.38 254.53 2,985,693 -1.47(-0.57%)
Feb 23, 2021 251.53 261.40 235.00 256.00 4,689,410 -12.76(-4.75%)
Feb 22, 2021 292.14 292.37 267.26 268.76 2,847,754 -23.75(-8.12%)
Feb 19, 2021 286.60 294.94 283.90 292.51 1,929,300 +9.41(+3.32%)
Feb 18, 2021 283.40 285.40 276.66 283.10 1,620,265 -4.76(-1.65%)
Feb 17, 2021 288.60 288.80 274.51 287.86 2,245,993 -3.35(-1.15%)
Feb 16, 2021 298.26 308.00 285.74 291.21 3,336,605 -2.45(-0.83%)
Feb 12, 2021 285.35 294.26 279.77 293.66 1,847,500 +9.97(+3.51%)
Feb 11, 2021 291.25 291.50 278.40 283.69 2,061,555 -6.74(-2.32%)
Feb 10, 2021 290.49 295.45 277.36 290.43 2,022,466 +1.93(+0.67%)
Feb 09, 2021 293.96 299.42 287.06 288.50 2,083,105 -6.04(-2.05%)
Feb 08, 2021 286.58 296.36 286.42 294.54 1,944,286 +9.51(+3.34%)
Feb 05, 2021 280.00 287.49 276.53 285.03 2,229,400 +8.19(+2.96%)
Feb 04, 2021 277.85 284.95 274.00 276.84 2,190,612 +5.43(+2.00%)
Feb 03, 2021 269.85 277.57 268.75 271.41 1,745,518 +4.55(+1.71%)
Feb 02, 2021 270.00 280.97 265.83 266.86 2,746,474 +2.76(+1.05%)
Feb 01, 2021 265.20 266.65 257.00 264.10 2,724,553 +0.27(+0.10%)
Jan 29, 2021 263.87 274.58 257.66 263.83 3,704,000 +0.99(+0.38%)
Jan 28, 2021 268.00 273.82 258.50 262.84 3,234,833 -11.10(-4.05%)
Jan 27, 2021 271.64 283.10 269.19 273.94 3,783,847 -12.29(-4.29%)
Jan 26, 2021 283.83 293.92 279.00 286.23 3,487,181 -0.86(-0.30%)
Jan 25, 2021 265.49 294.74 265.49 287.09 9,079,965 +24.09(+9.16%)
Jan 22, 2021 244.96 263.47 242.73 263.00 5,043,300 +17.50(+7.13%)
Jan 21, 2021 245.81 248.80 240.50 245.50 2,591,364 -1.24(-0.50%)
Jan 20, 2021 235.00 252.08 234.20 246.74 6,537,129 +14.02(+6.02%)
Jan 19, 2021 228.67 233.66 223.50 232.72 3,413,004 +7.47(+3.32%)
Jan 15, 2021 228.00 230.83 222.60 225.25 2,337,600 -0.29(-0.13%)
Jan 14, 2021 226.30 229.00 221.30 225.54 2,748,115 -6.25(-2.70%)
Jan 13, 2021 231.00 235.00 225.63 231.79 1,832,705 +1.70(+0.74%)
Jan 12, 2021 225.91 233.14 223.73 230.09 2,750,173 +9.23(+4.18%)
Jan 11, 2021 227.32 229.04 219.00 220.86 2,459,472 -6.92(-3.04%)
Jan 08, 2021 227.30 236.66 221.96 227.78 4,235,000 -1.00(-0.44%)
Jan 07, 2021 209.00 229.07 208.37 228.78 5,908,907 +24.63(+12.06%)
Jan 06, 2021 199.16 210.24 197.00 204.15 3,625,756 +3.18(+1.58%)
Jan 05, 2021 200.01 202.80 198.16 200.97 2,083,207 +0.34(+0.17%)
Jan 04, 2021 199.80 200.63 192.00 200.63 2,548,405 +0.67(+0.34%)
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 3,107,486 +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%)
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.