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 (%)
Aug 31, 2021 144.30 144.58 141.88 144.42 1,752,306 +0.12(+0.08%)
Aug 30, 2021 143.49 146.65 142.78 144.30 1,451,952 +1.47(+1.03%)
Aug 27, 2021 141.55 144.72 140.13 142.83 1,390,821 +1.28(+0.90%)
Aug 26, 2021 144.97 146.43 140.44 141.55 1,349,255 -3.11(-2.15%)
Aug 25, 2021 145.00 145.91 143.52 144.66 944,893 -0.42(-0.29%)
Aug 24, 2021 145.51 146.62 143.62 145.08 1,223,757 +0.53(+0.37%)
Aug 23, 2021 140.79 146.23 140.79 144.55 2,188,590 +4.37(+3.12%)
Aug 20, 2021 136.00 142.00 135.70 140.18 2,251,735 +4.58(+3.38%)
Aug 19, 2021 137.66 138.00 134.80 135.60 2,132,948 -2.63(-1.90%)
Aug 18, 2021 139.55 141.27 137.06 138.23 1,406,593 -0.71(-0.51%)
Aug 17, 2021 137.00 139.45 134.30 138.94 2,165,102 -0.23(-0.17%)
Aug 16, 2021 143.03 143.07 137.50 139.17 2,439,985 -4.83(-3.35%)
Aug 13, 2021 145.00 146.74 143.66 144.00 1,340,301 -1.30(-0.89%)
Aug 12, 2021 144.00 145.95 143.23 145.30 1,952,858 +0.86(+0.60%)
Aug 11, 2021 147.73 148.25 142.73 144.44 2,013,818 -2.35(-1.60%)
Aug 10, 2021 152.00 153.26 146.25 146.79 2,557,950 -3.69(-2.45%)
Aug 09, 2021 149.32 152.62 147.10 150.48 1,508,765 +1.22(+0.82%)
Aug 06, 2021 153.00 153.29 148.37 149.26 1,620,855 -3.77(-2.46%)
Aug 05, 2021 150.00 154.22 148.36 153.03 2,311,011 +3.30(+2.20%)
Aug 04, 2021 149.66 151.83 147.61 149.73 2,250,894 -1.68(-1.11%)
Aug 03, 2021 149.20 152.85 147.26 151.41 2,107,397 +1.35(+0.90%)
Aug 02, 2021 147.01 152.89 143.76 150.06 2,120,350 +1.61(+1.08%)
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 164.63 165.28 160.69 163.53 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 171.21 174.32 168.94 171.36 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%)
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