Financial News

Teladoc Health Inc (NY: TDOC )

15.10 -0.17 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 171.00 171.68 165.66 166.29 2,389,685 -5.07(-2.96%)
Jun 29, 2021 171.21 174.32 168.94 171.36 2,344,645 +0.94(+0.55%)
Jun 28, 2021 167.57 172.36 167.06 170.42 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 154.66 156.86 149.28 152.93 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 151.30 154.44 151.06 152.74 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%)
May 03, 2021 172.39 172.39 162.27 163.21 4,677,302 -9.14(-5.30%)
Apr 30, 2021 169.24 174.57 167.87 172.35 4,087,200 +1.49(+0.87%)
Apr 29, 2021 174.71 178.68 167.81 170.86 12,145,508 -15.45(-8.29%)
Apr 28, 2021 186.33 189.65 185.40 186.31 2,942,264 -3.64(-1.92%)
Apr 27, 2021 190.79 192.11 188.00 189.95 2,170,334 -0.11(-0.06%)
Apr 26, 2021 184.01 190.34 180.53 190.06 2,920,491 +7.61(+4.17%)
Apr 23, 2021 182.39 183.97 180.66 182.45 1,813,000 +1.03(+0.57%)
Apr 22, 2021 185.00 187.12 179.22 181.42 1,904,164 -1.41(-0.77%)
Apr 21, 2021 179.80 183.53 177.11 182.83 1,390,296 +1.92(+1.06%)
Apr 20, 2021 183.04 185.16 177.23 180.91 1,806,677 -3.18(-1.73%)
Apr 19, 2021 188.11 190.90 180.72 184.09 2,725,078 -6.01(-3.16%)
Apr 16, 2021 193.00 193.51 187.88 190.10 1,574,000 -2.28(-1.19%)
Apr 15, 2021 192.71 194.99 189.66 192.38 2,393,196 +4.27(+2.27%)
Apr 14, 2021 190.00 193.09 186.12 188.11 3,177,639 -1.14(-0.60%)
Apr 13, 2021 184.50 192.96 184.43 189.25 3,785,438 +7.24(+3.98%)
Apr 12, 2021 181.33 183.75 176.26 182.01 1,967,297 +0.75(+0.41%)
Apr 09, 2021 182.31 183.70 178.45 181.26 1,875,700 -1.05(-0.58%)
Apr 08, 2021 181.94 186.94 180.35 182.31 2,287,408 +4.31(+2.42%)
Apr 07, 2021 182.50 183.66 177.60 178.00 2,104,196 -3.86(-2.12%)
Apr 06, 2021 182.28 184.35 179.67 181.86 2,300,464 +0.61(+0.34%)
Apr 05, 2021 187.06 187.52 179.10 181.25 2,012,020 -1.54(-0.84%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback