Financial News

Teladoc Health Inc (NY: TDOC )

151.04 USD -0.86 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 178.00 183.50 176.62 181.75 2,876,462 +7.01(+4.01%)
Mar 30, 2021 169.62 175.73 167.95 174.74 2,413,493 +3.44(+2.01%)
Mar 29, 2021 175.00 175.47 166.70 171.30 4,045,438 -5.59(-3.16%)
Mar 26, 2021 178.37 181.46 170.43 176.89 3,388,400 +0.73(+0.41%)
Mar 25, 2021 177.50 179.41 169.01 176.16 6,420,883 -5.83(-3.20%)
Mar 24, 2021 194.88 195.40 181.20 181.99 3,531,835 -11.75(-6.06%)
Mar 23, 2021 197.18 197.63 192.54 193.74 2,112,593 -3.54(-1.79%)
Mar 22, 2021 192.12 199.03 190.18 197.28 2,858,034 +6.30(+3.30%)
Mar 19, 2021 185.55 191.36 182.24 190.98 3,759,200 +5.55(+2.99%)
Mar 18, 2021 189.87 192.44 183.09 185.43 4,102,064 -4.67(-2.46%)
Mar 17, 2021 184.81 191.99 182.22 190.10 6,747,953 -8.66(-4.36%)
Mar 16, 2021 204.00 206.17 194.29 198.76 2,425,231 -2.48(-1.23%)
Mar 15, 2021 201.08 203.98 196.22 201.24 2,958,809 +3.29(+1.66%)
Mar 12, 2021 195.17 198.00 189.36 197.95 3,815,500 -0.82(-0.41%)
Mar 11, 2021 190.00 200.51 187.75 198.77 5,849,328 +14.32(+7.76%)
Mar 10, 2021 196.78 198.49 182.17 184.45 5,597,646 -8.59(-4.45%)
Mar 09, 2021 186.69 196.42 185.14 193.04 4,376,934 +16.39(+9.28%)
Mar 08, 2021 188.15 193.00 175.51 176.65 4,437,877 -13.04(-6.87%)
Mar 05, 2021 194.15 197.71 174.00 189.69 8,593,100 -6.29(-3.21%)
Mar 04, 2021 201.25 206.35 189.41 195.98 6,833,114 -7.21(-3.55%)
Mar 03, 2021 214.63 216.20 200.89 203.19 5,558,481 -14.73(-6.76%)
Mar 02, 2021 229.40 231.48 216.35 217.92 3,054,162 -5.47(-2.45%)
Mar 01, 2021 227.00 229.87 221.15 223.39 4,914,410 +2.30(+1.04%)
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%)
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