Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Teladoc Health Inc
(NY:
TDOC
)
11.95
-0.29 (-2.37%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
2,724,554
+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
3,487,501
-0.86(-0.30%)
Jan 25, 2021
265.49
294.74
265.49
287.09
9,079,955
+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
3,413,015
+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
2,083,202
+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
3,107,629
+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
.