Teladoc Health Inc (NY: TDOC )

35.41 -3.38 (-8.71%)
Official Closing Price Updated: 4:10 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 64.14 65.09 62.78 64.88 1,354,393 +2.43(+3.89%)
Nov 30, 2018 63.99 65.54 61.75 62.45 1,322,000 -1.64(-2.56%)
Nov 29, 2018 63.02 64.67 61.27 64.09 1,160,541 +0.55(+0.87%)
Nov 28, 2018 60.59 63.61 59.86 63.54 1,322,829 +4.19(+7.06%)
Nov 27, 2018 57.84 59.45 56.11 59.35 932,839 +0.94(+1.61%)
Nov 26, 2018 56.50 59.37 56.00 58.41 1,126,686 +2.66(+4.77%)
Nov 23, 2018 54.00 57.24 53.98 55.75 512,900 +0.83(+1.51%)
Nov 21, 2018 54.92 54.92 54.92 0 +0.16(+0.29%)
Nov 20, 2018 50.11 55.74 48.34 54.76 2,782,714 +1.82(+3.44%)
Nov 19, 2018 58.61 59.39 52.86 52.94 2,817,746 -6.14(-10.39%)
Nov 16, 2018 59.98 61.85 58.14 59.08 1,586,700 -1.21(-2.01%)
Nov 15, 2018 57.27 60.43 56.30 60.29 1,862,149 +2.89(+5.03%)
Nov 14, 2018 59.00 60.19 56.25 57.40 1,613,243 -1.11(-1.90%)
Nov 13, 2018 61.17 63.17 58.28 58.51 1,430,412 -2.05(-3.39%)
Nov 12, 2018 62.71 63.24 59.00 60.56 1,278,788 -1.93(-3.09%)
Nov 09, 2018 65.00 65.45 60.70 62.49 1,470,100 -2.84(-4.35%)
Nov 08, 2018 67.89 68.04 65.00 65.33 993,318 -2.95(-4.32%)
Nov 07, 2018 64.44 69.20 64.25 68.28 2,029,659 +4.87(+7.68%)
Nov 06, 2018 63.50 65.98 62.85 63.41 1,906,405 +0.07(+0.11%)
Nov 05, 2018 72.31 72.31 62.62 63.34 4,076,401 -9.17(-12.65%)
Nov 02, 2018 68.20 75.93 66.70 72.51 3,376,800 +2.99(+4.30%)
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.