Teladoc Health Inc (NY: TDOC )

31.66 +0.79 (+2.56%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 36.60 38.15 36.35 37.40 1,678,368 +1.10(+3.03%)
Jan 30, 2018 35.90 36.92 35.80 36.30 1,094,015 +0.20(+0.55%)
Jan 29, 2018 36.40 36.40 35.60 36.10 770,150 -0.40(-1.10%)
Jan 26, 2018 36.00 36.95 35.45 36.50 1,387,926 +1.20(+3.40%)
Jan 25, 2018 35.10 35.50 34.80 35.30 855,100 +0.40(+1.15%)
Jan 24, 2018 34.70 35.05 34.05 34.90 898,452 +0.35(+1.01%)
Jan 23, 2018 32.75 34.95 32.70 34.55 1,476,212 +1.80(+5.50%)
Jan 22, 2018 32.80 32.95 31.45 32.75 1,677,721 +0.10(+0.31%)
Jan 19, 2018 31.30 32.95 30.88 32.65 1,601,562 +1.35(+4.31%)
Jan 18, 2018 32.15 32.35 31.10 31.30 1,316,745 -1.15(-3.54%)
Jan 17, 2018 33.15 33.20 31.60 32.45 1,122,153 -0.30(-0.92%)
Jan 16, 2018 32.80 33.10 32.25 32.75 1,036,301 +0.10(+0.31%)
Jan 12, 2018 32.65 32.65 32.65 0 -0.55(-1.66%)
Jan 11, 2018 33.25 33.80 33.05 33.20 1,115,154 +0.10(+0.30%)
Jan 10, 2018 34.10 32.70 33.10 1,983,592 -1.40(-4.06%)
Jan 09, 2018 36.25 36.70 34.00 34.50 1,288,756 -1.55(-4.30%)
Jan 08, 2018 35.95 36.50 33.65 36.05 2,553,818 -1.45(-3.87%)
Jan 05, 2018 37.50 38.25 36.95 37.50 970,978 +0.30(+0.81%)
Jan 04, 2018 37.35 38.40 36.70 37.20 1,137,764 +0.35(+0.95%)
Jan 03, 2018 36.25 37.38 36.00 36.85 783,717 +0.65(+1.80%)
Jan 02, 2018 35.05 36.45 35.05 36.20 783,896 +1.35(+3.87%)
Dec 29, 2017 34.85 34.85 34.85 0 -0.60(-1.69%)
Dec 28, 2017 35.60 35.70 35.15 35.45 347,490 -0.15(-0.42%)
Dec 27, 2017 36.00 36.62 35.25 35.60 396,281 -0.30(-0.84%)
Dec 26, 2017 35.00 36.50 34.75 35.90 615,690 +0.70(+1.99%)
Dec 22, 2017 35.50 35.60 35.00 35.20 497,235 +0.00(+0.00%)
Dec 21, 2017 35.60 36.00 35.00 35.20 470,300 -0.40(-1.12%)
Dec 20, 2017 35.80 36.10 35.20 35.60 438,119 +0.00(+0.00%)
Dec 19, 2017 36.55 37.00 35.50 35.60 1,062,830 -0.75(-2.06%)
Dec 18, 2017 36.40 36.60 35.40 36.35 1,074,960 +0.40(+1.11%)
Dec 15, 2017 34.20 36.20 34.05 35.95 1,522,462 +1.95(+5.74%)
Dec 14, 2017 34.80 35.15 33.95 34.00 688,171 -0.65(-1.88%)
Dec 13, 2017 33.30 35.40 33.05 34.65 797,814 +1.40(+4.21%)
Dec 12, 2017 32.50 33.70 32.45 33.25 578,455 +0.95(+2.94%)
Dec 11, 2017 33.90 34.03 32.20 32.30 631,930 -1.25(-3.73%)
Dec 08, 2017 33.55 34.35 32.85 33.55 1,198,527 +0.00(+0.00%)
Dec 07, 2017 33.67 34.20 31.80 1,475,094 +0.00(+0.00%)
Dec 06, 2017 32.70 32.80 30.85 31.50 2,065,010 -1.30(-3.96%)
Dec 05, 2017 33.75 34.35 32.62 32.80 2,395,122 -0.80(-2.38%)
Dec 04, 2017 36.30 36.45 33.35 33.60 1,234,816 -2.10(-5.88%)
Dec 01, 2017 37.00 37.00 35.20 35.70 1,236,008 -1.40(-3.77%)
Nov 30, 2017 35.10 37.90 34.85 37.10 3,455,169 +1.55(+4.36%)
Nov 29, 2017 37.23 34.85 35.55 2,512,361 -1.20(-3.27%)
Nov 28, 2017 36.85 37.10 35.65 36.75 1,139,591 +0.00(+0.00%)
Nov 27, 2017 35.45 36.90 34.88 36.75 1,434,597 +1.50(+4.26%)
Nov 24, 2017 34.85 35.85 34.75 35.25 833,891 +1.25(+3.68%)
Nov 22, 2017 33.60 34.60 33.25 34.00 1,039,749 +0.40(+1.19%)
Nov 21, 2017 30.90 33.75 30.90 33.60 2,748,798 +3.20(+10.53%)
Nov 20, 2017 28.70 30.70 28.15 30.40 1,820,405 +2.00(+7.04%)
Nov 17, 2017 28.65 29.30 28.30 28.40 920,054 -0.30(-1.05%)
Nov 16, 2017 28.45 29.25 28.00 28.70 895,390 +0.65(+2.32%)
Nov 15, 2017 28.00 28.40 27.30 28.05 1,254,331 -0.25(-0.88%)
Nov 14, 2017 29.30 29.55 28.20 28.30 1,134,288 -1.10(-3.74%)
Nov 13, 2017 28.80 29.55 28.42 29.40 662,354 +0.40(+1.38%)
Nov 10, 2017 29.45 29.60 28.30 29.00 699,847 -0.65(-2.19%)
Nov 09, 2017 29.90 30.10 29.05 29.65 812,514 +0.05(+0.17%)
Nov 08, 2017 31.05 31.39 29.25 29.60 1,231,537 -1.75(-5.58%)
Nov 07, 2017 31.25 31.65 30.80 31.35 798,129 +0.10(+0.32%)
Nov 06, 2017 32.30 32.80 31.10 31.25 634,859 -1.25(-3.85%)
Nov 03, 2017 32.15 32.85 31.65 32.50 708,993 +0.45(+1.40%)
Nov 02, 2017 30.10 34.35 30.00 32.05 2,496,060 +1.25(+4.06%)
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.