Skip to main content

Teladoc Health Inc (NY: TDOC )

15.10 -0.17 (-1.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 66.10 70.29 62.00 64.36 5,337,179 -4.63(-6.71%)
Feb 27, 2019 67.74 69.34 67.50 68.99 2,923,361 +1.58(+2.34%)
Feb 26, 2019 69.53 69.98 67.24 67.41 1,241,544 -2.57(-3.67%)
Feb 25, 2019 70.00 70.68 69.20 69.98 827,628 +0.83(+1.20%)
Feb 22, 2019 68.47 69.26 67.85 69.15 814,800 +0.90(+1.32%)
Feb 21, 2019 69.73 69.81 67.17 68.25 1,078,889 -1.25(-1.80%)
Feb 20, 2019 69.83 70.92 68.61 69.50 922,915 -0.49(-0.70%)
Feb 19, 2019 69.46 70.05 68.82 69.99 1,038,343 +0.56(+0.81%)
Feb 15, 2019 67.21 69.52 66.80 69.43 1,444,000 +2.85(+4.28%)
Feb 14, 2019 66.24 67.25 66.09 66.58 746,411 -0.07(-0.11%)
Feb 13, 2019 66.14 67.25 64.92 66.65 938,110 +0.88(+1.34%)
Feb 12, 2019 64.05 65.83 64.00 65.77 758,050 +2.20(+3.46%)
Feb 11, 2019 63.24 64.38 62.41 63.57 728,267 +0.98(+1.57%)
Feb 08, 2019 61.69 62.67 61.69 62.59 703,000 +0.34(+0.55%)
Feb 07, 2019 63.15 63.65 60.57 62.25 1,050,593 -1.75(-2.73%)
Feb 06, 2019 63.96 64.98 62.89 64.00 1,086,716 +0.18(+0.28%)
Feb 05, 2019 64.75 65.31 63.33 63.82 1,092,251 -0.60(-0.93%)
Feb 04, 2019 63.38 65.73 63.25 64.42 1,181,798 +1.22(+1.93%)
Feb 01, 2019 64.50 64.52 63.13 63.20 1,167,500 -1.00(-1.56%)
Jan 31, 2019 62.53 64.57 62.11 64.20 1,097,987 +2.13(+3.43%)
Jan 30, 2019 61.45 62.49 60.30 62.07 699,733 +1.31(+2.16%)
Jan 29, 2019 62.13 62.65 60.24 60.76 956,814 -1.28(-2.06%)
Jan 28, 2019 62.08 62.51 60.55 62.04 601,073 -0.96(-1.52%)
Jan 25, 2019 61.60 63.24 61.08 63.00 908,100 +1.97(+3.23%)
Jan 24, 2019 59.89 61.48 59.48 61.03 780,784 +0.86(+1.43%)
Jan 23, 2019 60.94 61.35 58.86 60.17 1,565,400 -0.31(-0.51%)
Jan 22, 2019 60.93 62.04 59.78 60.48 1,149,682 -1.90(-3.05%)
Jan 18, 2019 64.17 64.28 61.51 62.38 1,793,800 -0.91(-1.44%)
Jan 17, 2019 59.90 63.54 59.90 63.29 1,958,808 +2.86(+4.73%)
Jan 16, 2019 60.00 61.68 59.50 60.43 1,399,600 +1.19(+2.01%)
Jan 15, 2019 57.00 59.63 57.00 59.24 1,447,526 +2.11(+3.69%)
Jan 14, 2019 56.00 57.94 55.28 57.13 1,807,506 +1.66(+2.99%)
Jan 11, 2019 54.63 55.97 54.48 55.47 753,600 -0.08(-0.14%)
Jan 10, 2019 54.53 55.84 53.40 55.55 822,575 +0.48(+0.87%)
Jan 09, 2019 54.42 55.76 53.93 55.07 1,633,911 +1.29(+2.40%)
Jan 08, 2019 53.88 55.16 52.75 53.78 2,027,495 +1.65(+3.17%)
Jan 07, 2019 48.75 52.25 48.45 52.13 1,770,864 +2.69(+5.44%)
Jan 04, 2019 47.76 50.81 47.25 49.44 1,602,200 +3.21(+6.94%)
Jan 03, 2019 47.73 48.41 46.00 46.23 1,014,958 -1.95(-4.05%)
Jan 02, 2019 48.19 49.09 47.25 48.18 1,410,216 -1.39(-2.80%)
Dec 31, 2018 49.02 49.99 48.50 49.57 1,170,400 +1.16(+2.40%)
Dec 28, 2018 48.76 49.90 47.07 48.41 968,200 +0.08(+0.17%)
Dec 27, 2018 47.10 48.36 45.61 48.33 1,224,206 +0.00(+0.00%)
Dec 26, 2018 43.28 48.40 43.00 48.33 1,789,463 +5.45(+12.71%)
Dec 24, 2018 43.43 45.37 42.08 42.88 1,256,800 -1.13(-2.57%)
Dec 21, 2018 45.96 47.64 43.67 44.01 2,521,400 -1.86(-4.05%)
Dec 20, 2018 48.08 48.66 43.40 45.87 2,749,619 -2.71(-5.58%)
Dec 19, 2018 48.25 50.38 47.64 48.58 1,533,439 +0.59(+1.23%)
Dec 18, 2018 48.32 50.24 47.29 47.99 1,911,127 +0.12(+0.25%)
Dec 17, 2018 47.75 50.96 46.68 47.87 3,555,734 -3.30(-6.45%)
Dec 14, 2018 51.13 53.33 50.90 51.17 1,467,900 -1.28(-2.44%)
Dec 13, 2018 53.86 54.63 51.32 52.45 2,012,575 -1.26(-2.35%)
Dec 12, 2018 54.62 55.93 53.57 53.71 1,618,367 +0.22(+0.41%)
Dec 11, 2018 53.94 55.05 52.52 53.49 2,418,050 +1.15(+2.20%)
Dec 10, 2018 52.89 55.44 52.24 52.34 1,849,273 -1.07(-2.00%)
Dec 07, 2018 55.25 56.84 51.69 53.41 2,298,100 -2.40(-4.30%)
Dec 06, 2018 56.56 57.25 53.71 55.81 4,132,503 -4.00(-6.69%)
Dec 04, 2018 64.35 66.15 59.21 59.81 2,168,800 -5.07(-7.81%)
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.