Teladoc Health Inc (NY: TDOC )

32.74 -0.17 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 40.30 40.30 40.30 0 +1.15(+2.94%)
Mar 28, 2018 41.50 41.90 38.95 39.15 1,109,090 -2.00(-4.86%)
Mar 27, 2018 43.65 43.85 40.75 41.15 895,430 -2.45(-5.62%)
Mar 26, 2018 43.00 43.75 42.30 43.60 759,161 +1.30(+3.07%)
Mar 23, 2018 42.90 42.90 41.80 42.30 727,022 -0.40(-0.94%)
Mar 22, 2018 42.85 44.40 42.55 42.70 932,710 -0.40(-0.93%)
Mar 21, 2018 41.90 43.55 41.75 43.10 1,004,953 +1.30(+3.11%)
Mar 20, 2018 41.75 42.55 41.65 41.80 490,332 +0.25(+0.60%)
Mar 19, 2018 41.10 41.90 40.90 41.55 910,216 +0.30(+0.73%)
Mar 16, 2018 42.30 42.75 41.25 41.25 1,376,672 -1.25(-2.94%)
Mar 15, 2018 41.90 42.77 40.75 42.50 831,077 -0.45(-1.05%)
Mar 14, 2018 43.20 43.40 42.80 42.95 1,030,367 +0.15(+0.35%)
Mar 13, 2018 43.40 43.85 42.25 42.80 768,734 -0.45(-1.04%)
Mar 12, 2018 43.45 43.65 42.90 43.25 743,195 +0.10(+0.23%)
Mar 09, 2018 43.40 43.65 42.70 43.15 1,111,739 +0.10(+0.23%)
Mar 08, 2018 44.20 44.65 42.65 43.05 1,142,386 -1.00(-2.27%)
Mar 07, 2018 44.35 42.35 44.05 1,134,210 +0.60(+1.38%)
Mar 06, 2018 41.80 43.67 41.25 43.45 1,195,854 +1.50(+3.58%)
Mar 05, 2018 41.75 41.95 39.58 41.95 1,678,689 +0.00(+0.00%)
Mar 02, 2018 38.25 42.12 38.05 41.95 1,725,196 +3.40(+8.82%)
Mar 01, 2018 40.35 40.45 37.85 38.55 1,119,619 -1.55(-3.87%)
Feb 28, 2018 36.60 41.00 36.60 40.10 2,205,922 +2.80(+7.51%)
Feb 27, 2018 38.35 38.75 37.15 37.30 1,125,505 -1.25(-3.24%)
Feb 26, 2018 38.20 38.65 36.60 38.55 936,517 +0.60(+1.58%)
Feb 23, 2018 39.10 39.50 37.35 37.95 881,762 -0.85(-2.19%)
Feb 22, 2018 38.80 1,270,204 +0.15(+0.39%)
Feb 21, 2018 37.75 39.95 37.75 38.65 1,138,391 +0.90(+2.38%)
Feb 20, 2018 36.90 39.40 36.40 37.75 1,250,155 +0.60(+1.62%)
Feb 16, 2018 37.15 37.15 37.15 0 +0.25(+0.68%)
Feb 15, 2018 36.10 37.10 35.75 36.90 996,669 +1.15(+3.22%)
Feb 14, 2018 33.90 36.05 33.75 35.75 931,420 +1.60(+4.69%)
Feb 13, 2018 33.60 34.25 33.45 34.15 549,027 +0.35(+1.04%)
Feb 12, 2018 33.15 34.50 33.00 33.80 743,397 +0.85(+2.58%)
Feb 09, 2018 33.40 33.73 31.80 32.95 1,092,266 -0.10(-0.30%)
Feb 08, 2018 34.15 34.51 33.00 33.05 989,455 -1.05(-3.08%)
Feb 07, 2018 34.50 34.80 33.45 34.10 969,747 -0.60(-1.73%)
Feb 06, 2018 33.05 34.75 32.50 34.70 1,122,032 +0.38(+1.09%)
Feb 05, 2018 35.00 35.45 33.55 34.33 813,111 -0.97(-2.76%)
Feb 02, 2018 36.60 37.20 35.25 35.30 1,346,196 -1.75(-4.72%)
Feb 01, 2018 37.25 37.50 36.25 37.05 959,659 -0.35(-0.94%)
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%)
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.