Teladoc Health Inc (NY: TDOC )

34.83 +1.62 (+4.88%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 68.58 70.97 68.30 69.34 1,590,767 +2.15(+3.20%)
Oct 30, 2018 63.11 67.57 63.00 67.19 1,699,213 +3.97(+6.28%)
Oct 29, 2018 63.21 66.09 61.20 63.22 1,756,554 +0.71(+1.14%)
Oct 26, 2018 62.95 64.95 59.84 62.51 1,817,400 -3.45(-5.23%)
Oct 25, 2018 62.94 67.11 62.50 65.96 1,390,883 +3.81(+6.13%)
Oct 24, 2018 67.10 68.47 61.53 62.15 1,284,255 -5.03(-7.49%)
Oct 23, 2018 67.12 68.48 65.44 67.18 2,178,218 -1.96(-2.83%)
Oct 22, 2018 67.17 69.76 66.45 69.14 1,176,734 +2.05(+3.06%)
Oct 19, 2018 68.77 70.50 66.52 67.09 839,500 -1.14(-1.67%)
Oct 18, 2018 70.00 71.84 67.76 68.23 1,213,180 -1.72(-2.46%)
Oct 17, 2018 70.87 71.94 68.85 69.95 1,286,109 -0.92(-1.30%)
Oct 16, 2018 67.06 71.70 66.60 70.87 2,078,191 +4.50(+6.78%)
Oct 15, 2018 67.00 68.21 65.20 66.37 1,922,740 +0.43(+0.65%)
Oct 12, 2018 65.75 67.50 64.50 65.94 2,619,600 +3.51(+5.62%)
Oct 11, 2018 62.60 66.34 62.02 62.43 3,242,429 -1.00(-1.58%)
Oct 10, 2018 69.55 69.96 63.10 63.43 4,293,102 -5.82(-8.40%)
Oct 09, 2018 70.23 72.44 67.64 69.25 2,814,611 -1.75(-2.46%)
Oct 08, 2018 74.43 75.31 70.02 71.00 2,530,390 -4.83(-6.37%)
Oct 05, 2018 78.20 79.38 73.20 75.83 2,187,600 -2.24(-2.87%)
Oct 04, 2018 79.31 80.91 77.14 78.07 1,536,609 -1.83(-2.29%)
Oct 03, 2018 80.50 81.22 78.09 79.90 1,692,080 -0.47(-0.58%)
Oct 02, 2018 83.95 85.40 79.28 80.37 2,011,741 -3.35(-4.00%)
Oct 01, 2018 86.78 89.05 83.40 83.72 1,875,902 -2.63(-3.05%)
Sep 28, 2018 82.60 86.65 82.60 86.35 1,920,800 +3.85(+4.67%)
Sep 27, 2018 78.60 83.75 78.60 82.50 1,692,702 +3.95(+5.03%)
Sep 26, 2018 81.15 81.40 78.40 78.55 1,368,091 -2.20(-2.72%)
Sep 25, 2018 78.70 82.40 78.10 80.75 2,661,867 +2.25(+2.87%)
Sep 24, 2018 78.10 81.05 77.60 78.50 1,446,552 +0.40(+0.51%)
Sep 21, 2018 75.80 78.45 75.60 78.10 1,437,600 +2.70(+3.58%)
Sep 20, 2018 75.70 76.10 73.70 75.40 1,108,161 -0.05(-0.07%)
Sep 19, 2018 76.75 77.80 74.40 75.45 909,143 -1.50(-1.95%)
Sep 18, 2018 74.60 78.25 74.60 76.95 1,000,500 +2.35(+3.15%)
Sep 17, 2018 77.00 77.25 73.85 74.60 1,089,921 -2.70(-3.49%)
Sep 14, 2018 77.75 78.35 76.85 77.30 947,100 -0.45(-0.58%)
Sep 13, 2018 77.15 78.50 77.10 77.75 761,984 +0.80(+1.04%)
Sep 12, 2018 78.20 78.85 74.65 76.95 1,095,533 -1.20(-1.54%)
Sep 11, 2018 77.15 78.65 76.75 78.15 1,647,902 +1.00(+1.30%)
Sep 10, 2018 77.75 78.40 76.30 77.15 953,743 +0.10(+0.13%)
Sep 07, 2018 76.00 79.15 75.45 77.05 876,000 +0.60(+0.78%)
Sep 06, 2018 77.35 78.12 74.50 76.45 1,009,257 -0.85(-1.10%)
Sep 05, 2018 79.25 79.64 74.75 77.30 1,224,917 -1.85(-2.34%)
Sep 04, 2018 77.55 79.30 77.20 79.15 1,004,009 +1.60(+2.06%)
Aug 31, 2018 77.55 77.55 77.55 0 +1.60(+2.11%)
Aug 30, 2018 73.85 76.50 73.65 75.95 1,085,403 +1.90(+2.57%)
Aug 29, 2018 75.00 75.40 73.15 74.05 1,186,884 -0.45(-0.60%)
Aug 28, 2018 73.80 74.60 71.80 74.50 1,280,745 +0.45(+0.61%)
Aug 27, 2018 77.15 77.20 73.55 74.05 1,633,867 -1.70(-2.24%)
Aug 24, 2018 76.25 76.55 75.33 75.75 1,286,200 -0.05(-0.07%)
Aug 23, 2018 75.85 77.25 75.30 75.80 1,026,265 +0.10(+0.13%)
Aug 22, 2018 74.60 76.20 73.50 75.70 1,133,280 +0.85(+1.14%)
Aug 21, 2018 75.60 75.90 74.60 74.85 1,254,047 -0.45(-0.60%)
Aug 20, 2018 74.05 76.75 73.35 75.30 1,429,167 +1.35(+1.83%)
Aug 17, 2018 72.70 73.95 71.85 73.95 1,123,800 +1.35(+1.86%)
Aug 16, 2018 72.50 72.95 70.37 72.60 1,118,149 +1.85(+2.61%)
Aug 15, 2018 70.85 71.40 69.40 70.75 865,127 -0.95(-1.32%)
Aug 14, 2018 69.45 71.90 69.00 71.70 962,119 +2.20(+3.17%)
Aug 13, 2018 72.00 73.25 69.09 69.50 1,734,682 -2.35(-3.27%)
Aug 10, 2018 68.65 71.90 68.55 71.85 3,588,200 +2.85(+4.13%)
Aug 09, 2018 69.90 70.90 68.75 69.00 1,374,439 -0.35(-0.50%)
Aug 08, 2018 67.25 69.92 66.75 69.35 2,311,967 +2.65(+3.97%)
Aug 07, 2018 66.00 67.65 65.95 66.70 1,254,449 +0.70(+1.06%)
Aug 06, 2018 62.50 66.60 62.38 66.00 1,636,046 +3.50(+5.60%)
Aug 03, 2018 65.60 66.25 62.25 62.50 1,095,500 -2.75(-4.21%)
Aug 02, 2018 62.70 66.45 61.35 65.25 2,728,746 +3.40(+5.50%)
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.