Teladoc Health Inc (NY: TDOC )

28.35 -0.65 (-2.24%)
Streaming Delayed Price Updated: 11:19 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 63.00 66.56 62.94 66.41 2,741,200 +3.59(+5.71%)
Jun 27, 2019 60.40 62.90 60.21 62.82 775,313 +2.74(+4.56%)
Jun 26, 2019 61.46 61.92 59.80 60.08 751,782 -0.65(-1.07%)
Jun 25, 2019 62.76 62.99 60.20 60.73 1,013,458 -2.02(-3.22%)
Jun 24, 2019 63.75 63.95 61.97 62.75 854,753 -0.75(-1.18%)
Jun 21, 2019 62.43 63.94 62.01 63.50 1,431,700 +0.73(+1.16%)
Jun 20, 2019 62.26 63.14 61.44 62.77 1,095,877 +1.15(+1.87%)
Jun 19, 2019 61.24 61.71 60.03 61.62 905,608 +0.71(+1.17%)
Jun 18, 2019 60.70 61.91 59.98 60.91 1,071,188 +0.89(+1.48%)
Jun 17, 2019 58.85 60.55 58.85 60.02 722,869 +1.35(+2.30%)
Jun 14, 2019 59.29 59.72 58.62 58.67 716,200 -0.59(-1.00%)
Jun 13, 2019 58.65 59.95 58.30 59.26 1,070,930 +1.52(+2.63%)
Jun 12, 2019 57.94 58.21 56.60 57.74 726,015 -0.33(-0.57%)
Jun 11, 2019 58.10 58.80 57.37 58.07 815,527 +0.60(+1.04%)
Jun 10, 2019 56.58 59.26 56.52 57.47 1,042,255 +1.77(+3.18%)
Jun 07, 2019 54.66 56.26 54.66 55.70 712,900 +1.43(+2.63%)
Jun 06, 2019 55.15 55.70 54.01 54.27 716,520 -0.87(-1.58%)
Jun 05, 2019 56.45 56.50 53.88 55.14 942,312 -0.61(-1.09%)
Jun 04, 2019 54.50 55.92 53.82 55.75 1,825,960 +1.77(+3.28%)
Jun 03, 2019 58.00 58.00 53.46 53.98 2,052,312 -4.14(-7.12%)
May 31, 2019 57.10 58.90 56.15 58.12 627,000 +0.02(+0.03%)
May 30, 2019 58.50 59.37 57.41 58.10 1,035,333 +0.06(+0.10%)
May 29, 2019 60.46 60.85 57.35 58.04 1,339,668 -3.16(-5.16%)
May 28, 2019 61.55 61.93 60.87 61.20 830,382 +0.00(+0.00%)
May 24, 2019 59.89 61.30 59.65 61.20 618,900 +1.31(+2.19%)
May 23, 2019 62.00 62.06 59.16 59.89 1,035,499 -3.14(-4.98%)
May 22, 2019 62.60 63.28 62.00 63.03 701,185 -0.15(-0.24%)
May 21, 2019 61.25 63.56 61.14 63.18 937,056 +2.57(+4.24%)
May 20, 2019 58.47 61.11 58.07 60.61 873,012 +1.18(+1.99%)
May 17, 2019 60.69 62.22 59.25 59.43 1,219,400 -2.05(-3.33%)
May 16, 2019 59.00 62.66 59.00 61.48 1,815,100 +2.38(+4.03%)
May 15, 2019 57.59 60.23 57.30 59.10 1,371,451 +0.58(+0.99%)
May 14, 2019 58.51 59.53 58.10 58.52 960,127 +0.49(+0.84%)
May 13, 2019 58.63 59.74 57.37 58.03 1,327,654 -2.94(-4.82%)
May 10, 2019 61.00 61.65 58.90 60.97 839,700 -0.53(-0.86%)
May 09, 2019 60.69 62.10 59.40 61.50 795,698 -0.06(-0.10%)
May 08, 2019 61.57 63.05 61.01 61.56 875,301 -0.16(-0.26%)
May 07, 2019 61.55 62.56 60.87 61.72 1,610,477 -0.83(-1.33%)
May 06, 2019 58.60 62.68 58.36 62.55 1,580,352 +1.62(+2.66%)
May 03, 2019 57.75 60.99 57.53 60.93 1,731,700 +2.93(+5.05%)
May 02, 2019 58.00 58.69 56.22 58.00 1,553,145 +0.00(+0.00%)
May 01, 2019 60.00 64.00 56.67 58.00 3,465,137 +1.12(+1.97%)
Apr 30, 2019 59.17 59.18 56.29 56.88 2,103,212 -2.31(-3.90%)
Apr 29, 2019 57.84 59.64 57.00 59.19 2,870,797 +1.44(+2.49%)
Apr 26, 2019 55.20 57.87 54.05 57.75 1,722,000 +2.72(+4.94%)
Apr 25, 2019 54.40 55.90 53.83 55.03 887,473 +0.57(+1.05%)
Apr 24, 2019 54.36 55.10 53.63 54.46 1,253,850 +0.10(+0.18%)
Apr 23, 2019 55.00 55.83 54.06 54.36 2,146,492 -0.60(-1.09%)
Apr 22, 2019 51.71 55.00 51.71 54.96 2,158,600 +3.36(+6.51%)
Apr 18, 2019 50.22 51.77 48.57 51.60 2,162,200 +1.74(+3.49%)
Apr 17, 2019 53.50 53.58 49.00 49.86 4,241,320 -2.69(-5.12%)
Apr 16, 2019 54.35 54.61 52.34 52.55 1,652,357 -1.48(-2.74%)
Apr 15, 2019 53.80 54.79 53.46 54.03 865,353 +0.58(+1.09%)
Apr 12, 2019 55.61 55.95 53.18 53.45 1,541,500 -1.70(-3.08%)
Apr 11, 2019 56.80 56.90 54.97 55.15 982,825 -1.42(-2.51%)
Apr 10, 2019 55.80 56.86 54.79 56.57 1,551,163 +0.64(+1.14%)
Apr 09, 2019 56.84 57.48 55.75 55.93 1,163,982 -1.13(-1.98%)
Apr 08, 2019 58.39 58.53 55.54 57.06 1,709,893 -1.43(-2.44%)
Apr 05, 2019 57.14 58.88 56.89 58.49 976,100 +1.48(+2.60%)
Apr 04, 2019 56.00 57.10 55.35 57.01 1,412,810 +1.55(+2.79%)
Apr 03, 2019 56.17 56.49 54.67 55.46 1,685,982 -0.06(-0.11%)
Apr 02, 2019 53.60 55.86 53.36 55.52 1,400,168 +1.89(+3.52%)
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.