Skip to main content

Teladoc Health Inc (NY: TDOC )

15.10 -0.17 (-1.11%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 85.55 85.80 83.47 83.74 455,800 -2.14(-2.49%)
Nov 27, 2019 84.99 86.30 84.12 85.88 881,900 +0.98(+1.15%)
Nov 26, 2019 84.00 85.00 82.93 84.90 1,262,039 +0.94(+1.12%)
Nov 25, 2019 81.10 85.06 81.00 83.96 2,220,812 +2.48(+3.04%)
Nov 22, 2019 80.00 81.50 78.09 81.48 1,671,500 +3.98(+5.14%)
Nov 21, 2019 77.73 78.73 76.98 77.50 892,713 +0.05(+0.06%)
Nov 20, 2019 78.05 79.94 76.77 77.45 1,827,366 -0.59(-0.76%)
Nov 19, 2019 78.73 79.12 77.81 78.04 1,145,228 -0.11(-0.14%)
Nov 18, 2019 80.48 82.76 77.63 78.15 1,186,265 -2.79(-3.45%)
Nov 15, 2019 79.40 81.48 78.50 80.94 857,100 +2.05(+2.60%)
Nov 14, 2019 80.06 80.63 78.75 78.89 589,472 -0.82(-1.03%)
Nov 13, 2019 80.03 80.56 78.90 79.71 748,486 -1.05(-1.30%)
Nov 12, 2019 81.00 82.52 80.12 80.76 1,033,738 -0.24(-0.30%)
Nov 11, 2019 79.69 81.54 79.33 81.00 674,112 +0.34(+0.42%)
Nov 08, 2019 79.12 80.68 78.10 80.66 886,400 +0.57(+0.71%)
Nov 07, 2019 80.84 82.86 79.33 80.09 1,059,961 +0.09(+0.11%)
Nov 06, 2019 79.84 80.24 78.20 80.00 973,351 -0.12(-0.15%)
Nov 05, 2019 80.70 81.44 78.81 80.12 1,140,303 -0.23(-0.29%)
Nov 04, 2019 78.36 80.50 77.40 80.35 3,897,139 +1.99(+2.54%)
Nov 01, 2019 77.37 78.59 74.33 78.36 2,071,100 +1.76(+2.30%)
Oct 31, 2019 72.33 78.75 72.30 76.60 4,997,866 +7.40(+10.69%)
Oct 30, 2019 71.40 71.44 67.46 69.20 1,548,655 -2.33(-3.26%)
Oct 29, 2019 70.41 72.76 69.34 71.53 1,228,529 +0.80(+1.13%)
Oct 28, 2019 70.15 72.33 70.15 70.73 991,506 +1.00(+1.43%)
Oct 25, 2019 67.78 70.26 67.78 69.73 485,100 +1.43(+2.09%)
Oct 24, 2019 66.70 68.59 66.23 68.30 431,641 +0.72(+1.07%)
Oct 23, 2019 68.00 68.98 66.96 67.58 495,587 -0.57(-0.84%)
Oct 22, 2019 68.76 68.98 67.85 68.15 646,697 -0.48(-0.70%)
Oct 21, 2019 69.90 71.17 68.31 68.63 1,091,591 -0.59(-0.85%)
Oct 18, 2019 70.15 70.36 68.06 69.22 630,700 -1.20(-1.70%)
Oct 17, 2019 69.71 70.73 69.05 70.42 902,526 +1.40(+2.03%)
Oct 16, 2019 69.33 70.23 68.77 69.02 738,662 -0.78(-1.12%)
Oct 15, 2019 69.23 70.74 68.66 69.80 1,168,045 +1.24(+1.81%)
Oct 14, 2019 67.50 69.05 67.03 68.56 845,945 +1.11(+1.65%)
Oct 11, 2019 69.72 69.80 67.17 67.45 1,354,200 -0.56(-0.82%)
Oct 10, 2019 68.08 69.25 67.43 68.01 832,673 +0.20(+0.29%)
Oct 09, 2019 66.00 68.64 65.40 67.81 1,207,317 +2.22(+3.38%)
Oct 08, 2019 67.18 67.44 65.55 65.59 853,033 -2.29(-3.37%)
Oct 07, 2019 66.76 68.72 66.66 67.88 1,042,147 +1.07(+1.60%)
Oct 04, 2019 64.73 66.84 64.73 66.81 1,179,300 +2.50(+3.89%)
Oct 03, 2019 61.54 64.54 61.52 64.31 2,194,780 +2.77(+4.50%)
Oct 02, 2019 66.00 66.00 60.05 61.54 2,950,698 -5.28(-7.90%)
Oct 01, 2019 67.69 69.28 66.08 66.82 1,777,090 -0.90(-1.33%)
Sep 30, 2019 66.44 68.85 65.21 67.72 879,339 +1.20(+1.80%)
Sep 27, 2019 68.92 68.94 66.12 66.52 1,457,700 -2.02(-2.95%)
Sep 26, 2019 69.01 69.66 67.56 68.54 1,128,087 -0.46(-0.67%)
Sep 25, 2019 68.67 70.11 66.42 69.00 2,983,401 -2.00(-2.82%)
Sep 24, 2019 72.42 72.67 69.11 71.00 2,111,497 -1.20(-1.66%)
Sep 23, 2019 71.90 73.13 71.10 72.20 1,518,497 +0.05(+0.07%)
Sep 20, 2019 69.23 72.73 69.23 72.15 1,903,200 +3.42(+4.98%)
Sep 19, 2019 67.97 70.30 67.62 68.73 1,124,740 +1.28(+1.90%)
Sep 18, 2019 68.63 69.32 66.28 67.45 951,619 -1.25(-1.82%)
Sep 17, 2019 68.23 69.34 67.27 68.70 672,401 +0.54(+0.79%)
Sep 16, 2019 69.62 69.96 67.92 68.16 1,038,531 -2.23(-3.17%)
Sep 13, 2019 69.50 71.00 68.56 70.39 2,014,100 +1.34(+1.94%)
Sep 12, 2019 68.78 70.46 67.53 69.05 2,453,492 +0.97(+1.42%)
Sep 11, 2019 65.20 68.18 64.37 68.08 1,351,184 +3.30(+5.09%)
Sep 10, 2019 62.44 65.07 62.38 64.78 1,209,218 +1.85(+2.94%)
Sep 09, 2019 62.44 63.09 59.32 62.93 1,215,023 +0.61(+0.98%)
Sep 06, 2019 61.42 63.40 60.52 62.32 1,424,100 +1.31(+2.15%)
Sep 05, 2019 60.50 62.34 59.63 61.01 1,594,050 +1.85(+3.13%)
Sep 04, 2019 57.18 60.37 56.55 59.16 3,288,057 +2.69(+4.76%)
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.