Financial News

Teladoc Health Inc (NY: TDOC )

15.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 159.86 161.98 150.05 155.01 3,187,664 -8.55(-5.23%)
Mar 30, 2020 170.79 171.00 159.52 163.56 3,625,651 -0.60(-0.37%)
Mar 27, 2020 157.91 170.98 156.00 164.16 3,862,300 +4.66(+2.92%)
Mar 26, 2020 148.01 160.00 143.00 159.50 5,857,496 +17.39(+12.24%)
Mar 25, 2020 159.31 160.80 134.13 142.11 13,371,614 -19.91(-12.29%)
Mar 24, 2020 173.75 176.40 148.48 162.02 8,009,913 -5.42(-3.24%)
Mar 23, 2020 146.48 168.00 143.79 167.44 5,475,905 +25.70(+18.13%)
Mar 20, 2020 140.48 158.20 137.28 141.74 4,097,500 +2.11(+1.51%)
Mar 19, 2020 140.15 148.49 132.07 139.63 4,801,553 +2.70(+1.97%)
Mar 18, 2020 115.01 137.88 115.00 136.93 5,083,818 +18.69(+15.81%)
Mar 17, 2020 119.96 132.78 102.01 118.24 5,496,721 +1.50(+1.28%)
Mar 16, 2020 122.61 132.74 115.40 116.74 4,462,703 -11.21(-8.76%)
Mar 13, 2020 125.56 140.00 106.42 127.95 5,298,400 +9.15(+7.70%)
Mar 12, 2020 126.75 131.71 117.60 118.80 3,987,496 -18.60(-13.54%)
Mar 11, 2020 152.06 153.75 130.10 137.40 6,154,378 -8.67(-5.94%)
Mar 10, 2020 137.51 150.97 127.56 146.07 5,530,892 +12.53(+9.38%)
Mar 09, 2020 125.81 136.09 120.00 133.54 2,434,544 -2.36(-1.74%)
Mar 06, 2020 139.03 140.63 132.36 135.90 4,198,400 +1.57(+1.17%)
Mar 05, 2020 123.40 138.07 122.76 134.33 3,996,155 +9.69(+7.77%)
Mar 04, 2020 125.50 126.00 122.59 124.64 2,351,896 +1.06(+0.86%)
Mar 03, 2020 124.50 124.63 119.37 123.58 2,241,271 -0.91(-0.73%)
Mar 02, 2020 127.68 128.47 121.06 124.49 2,967,020 -0.47(-0.38%)
Feb 28, 2020 139.70 145.00 120.15 124.96 6,032,100 -10.19(-7.54%)
Feb 27, 2020 138.90 148.00 129.04 135.15 8,975,852 +18.29(+15.65%)
Feb 26, 2020 120.00 120.26 113.01 116.86 3,459,878 -1.54(-1.30%)
Feb 25, 2020 114.94 125.91 110.50 118.40 3,649,444 +4.14(+3.62%)
Feb 24, 2020 107.50 115.71 106.05 114.26 1,911,877 +0.72(+0.63%)
Feb 21, 2020 115.45 115.60 110.75 113.54 1,582,000 -2.36(-2.04%)
Feb 20, 2020 117.00 117.15 111.75 115.90 1,893,732 -1.46(-1.24%)
Feb 19, 2020 118.64 119.26 116.64 117.36 2,199,001 +0.12(+0.10%)
Feb 18, 2020 111.00 117.87 110.80 117.24 1,862,183 +5.47(+4.89%)
Feb 14, 2020 112.60 113.16 110.35 111.77 1,090,700 -0.25(-0.22%)
Feb 13, 2020 109.62 113.08 108.94 112.02 1,091,528 +2.02(+1.84%)
Feb 12, 2020 108.19 111.27 106.00 110.00 1,337,522 -0.43(-0.39%)
Feb 11, 2020 110.50 112.09 109.85 110.43 1,049,805 +0.73(+0.67%)
Feb 10, 2020 106.00 109.93 105.85 109.70 1,030,317 +3.86(+3.65%)
Feb 07, 2020 107.92 108.07 105.51 105.84 1,060,500 -2.90(-2.67%)
Feb 06, 2020 107.39 110.76 106.96 108.74 1,066,130 +1.68(+1.57%)
Feb 05, 2020 108.94 109.73 106.02 107.06 1,367,341 -0.09(-0.08%)
Feb 04, 2020 103.92 107.45 103.42 107.15 1,588,673 +5.16(+5.06%)
Feb 03, 2020 102.69 103.30 101.39 101.99 891,580 +0.28(+0.28%)
Jan 31, 2020 103.80 104.61 99.46 101.71 1,002,000 -3.04(-2.90%)
Jan 30, 2020 101.84 105.17 101.19 104.75 1,508,499 +1.27(+1.23%)
Jan 29, 2020 100.56 104.17 99.23 103.48 1,433,462 +4.06(+4.08%)
Jan 28, 2020 96.60 99.98 96.51 99.42 887,013 +3.45(+3.59%)
Jan 27, 2020 94.89 97.31 93.56 95.97 1,447,548 -2.13(-2.17%)
Jan 24, 2020 103.22 103.53 97.25 98.10 1,330,700 -4.70(-4.57%)
Jan 23, 2020 101.22 103.24 100.60 102.80 1,389,049 +1.38(+1.36%)
Jan 22, 2020 99.95 102.80 99.66 101.42 1,704,906 +3.17(+3.23%)
Jan 21, 2020 96.89 101.28 96.52 98.25 1,809,244 +2.65(+2.77%)
Jan 17, 2020 97.55 97.87 95.20 95.60 1,229,700 -1.31(-1.35%)
Jan 16, 2020 94.05 97.34 94.04 96.91 1,053,394 +2.91(+3.10%)
Jan 15, 2020 96.74 96.86 93.15 94.00 1,565,189 -2.87(-2.96%)
Jan 14, 2020 95.72 98.95 94.34 96.87 1,878,213 +0.90(+0.94%)
Jan 13, 2020 89.04 98.97 88.63 95.97 4,248,967 +10.81(+12.69%)
Jan 10, 2020 85.92 86.19 84.78 85.16 1,118,900 -0.21(-0.25%)
Jan 09, 2020 86.00 86.44 85.18 85.37 983,576 -0.85(-0.99%)
Jan 08, 2020 86.23 87.42 86.00 86.22 949,214 +0.49(+0.57%)
Jan 07, 2020 86.97 87.20 85.41 85.73 971,075 -1.21(-1.39%)
Jan 06, 2020 82.37 86.96 82.28 86.94 1,038,135 +3.98(+4.80%)
Jan 03, 2020 81.61 83.52 81.30 82.96 551,700 -0.30(-0.36%)
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