Teladoc Health Inc (NY: TDOC )

28.31 -0.20 (-0.70%)
Streaming Delayed Price Updated: 12:32 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 33.35 33.95 33.25 33.55 785,249 +0.30(+0.90%)
Aug 30, 2017 33.35 33.55 33.00 33.25 717,195 -0.15(-0.45%)
Aug 29, 2017 32.15 33.60 31.85 33.40 1,013,785 +0.75(+2.30%)
Aug 28, 2017 30.10 34.25 29.85 32.65 2,038,029 +2.80(+9.38%)
Aug 25, 2017 30.00 30.52 29.30 29.85 658,907 -0.10(-0.33%)
Aug 24, 2017 29.30 30.10 29.00 29.95 525,288 +0.70(+2.39%)
Aug 23, 2017 28.95 29.60 28.90 29.25 527,014 +0.15(+0.52%)
Aug 22, 2017 29.20 29.80 28.60 29.10 753,524 +0.15(+0.52%)
Aug 21, 2017 29.55 29.80 28.80 28.95 449,599 -0.55(-1.86%)
Aug 18, 2017 29.65 30.27 29.30 29.50 485,628 -0.65(-2.16%)
Aug 17, 2017 30.10 30.65 30.00 30.15 473,382 +0.10(+0.33%)
Aug 16, 2017 31.35 31.75 29.80 30.05 566,757 -1.15(-3.69%)
Aug 15, 2017 30.70 31.55 30.40 31.20 512,598 +0.50(+1.63%)
Aug 14, 2017 30.75 30.85 30.10 30.70 536,294 +0.35(+1.15%)
Aug 11, 2017 30.60 31.65 30.35 30.35 682,680 -0.35(-1.14%)
Aug 10, 2017 31.65 31.65 29.98 30.70 903,287 -1.25(-3.91%)
Aug 09, 2017 32.35 32.75 31.85 31.95 989,826 -0.70(-2.14%)
Aug 08, 2017 31.70 33.10 31.70 32.65 883,985 +0.95(+3.00%)
Aug 07, 2017 30.80 31.85 30.65 31.70 877,316 +0.80(+2.59%)
Aug 04, 2017 30.50 31.55 29.75 30.90 1,348,105 +0.65(+2.15%)
Aug 03, 2017 30.95 33.40 30.12 30.25 2,423,806 -0.50(-1.63%)
Aug 02, 2017 32.50 33.15 30.75 30.75 1,231,146 -1.80(-5.53%)
Aug 01, 2017 32.90 33.45 31.50 32.55 1,067,014 -0.25(-0.76%)
Jul 31, 2017 34.10 34.65 32.75 32.80 807,932 -0.95(-2.81%)
Jul 28, 2017 32.25 34.75 32.25 33.75 1,214,949 +1.25(+3.85%)
Jul 27, 2017 33.20 33.40 30.90 32.50 3,681,169 -1.85(-5.39%)
Jul 26, 2017 34.75 34.75 34.15 34.35 261,221 -0.35(-1.01%)
Jul 25, 2017 34.25 35.08 34.15 34.70 792,810 +0.40(+1.17%)
Jul 24, 2017 34.40 34.85 33.65 34.30 365,015 -0.10(-0.29%)
Jul 21, 2017 34.70 34.73 34.10 34.40 430,508 -0.05(-0.15%)
Jul 20, 2017 35.40 35.40 34.05 34.45 494,025 -0.80(-2.27%)
Jul 19, 2017 35.25 35.58 34.92 35.25 504,526 +0.10(+0.28%)
Jul 18, 2017 34.90 35.55 34.70 35.15 414,534 +0.20(+0.57%)
Jul 17, 2017 35.55 35.85 34.75 34.95 667,562 -0.50(-1.41%)
Jul 14, 2017 36.35 34.75 35.45 966,308 +0.70(+2.01%)
Jul 13, 2017 35.40 35.55 34.10 34.75 688,233 -0.60(-1.70%)
Jul 12, 2017 35.50 35.67 34.98 35.35 642,574 +0.15(+0.43%)
Jul 11, 2017 35.15 35.75 34.95 35.20 825,765 +0.20(+0.57%)
Jul 10, 2017 35.15 35.55 34.80 35.00 506,907 -0.15(-0.43%)
Jul 07, 2017 34.85 35.35 34.20 35.15 713,098 +0.45(+1.30%)
Jul 06, 2017 34.80 35.95 34.45 34.70 682,549 -0.40(-1.14%)
Jul 05, 2017 34.40 35.50 33.95 35.10 727,239 +0.85(+2.48%)
Jul 03, 2017 35.00 35.00 33.50 34.25 391,683 -0.45(-1.30%)
Jun 30, 2017 35.50 35.50 34.40 34.70 603,353 -0.55(-1.56%)
Jun 29, 2017 35.75 35.84 35.05 35.25 674,084 -0.90(-2.49%)
Jun 28, 2017 35.15 36.27 34.75 36.15 689,461 +1.35(+3.88%)
Jun 27, 2017 35.25 36.20 34.80 34.80 811,563 -0.85(-2.38%)
Jun 26, 2017 36.25 36.90 35.27 35.65 984,264 -0.35(-0.97%)
Jun 23, 2017 34.60 36.90 34.20 36.00 4,470,495 +1.35(+3.90%)
Jun 22, 2017 33.80 34.75 33.40 34.65 3,138,456 +0.80(+2.36%)
Jun 21, 2017 31.65 34.85 30.77 33.85 4,126,649 +1.20(+3.68%)
Jun 20, 2017 35.90 35.90 32.05 32.65 2,254,079 -3.15(-8.80%)
Jun 19, 2017 34.30 35.85 33.80 35.80 1,003,554 +1.80(+5.29%)
Jun 16, 2017 33.25 34.60 33.20 34.00 996,659 +0.65(+1.95%)
Jun 15, 2017 32.60 33.50 32.20 33.35 741,027 +0.35(+1.06%)
Jun 14, 2017 32.70 33.00 32.15 33.00 512,411 +0.40(+1.23%)
Jun 13, 2017 30.95 33.15 30.80 32.60 775,467 +1.90(+6.19%)
Jun 12, 2017 31.40 31.40 29.30 30.70 1,151,749 -0.95(-3.00%)
Jun 09, 2017 33.00 33.25 30.55 31.65 901,862 -1.35(-4.09%)
Jun 08, 2017 33.95 34.15 32.55 33.00 981,016 -0.95(-2.80%)
Jun 07, 2017 33.65 34.25 33.05 33.95 694,527 +0.50(+1.49%)
Jun 06, 2017 32.40 33.75 31.70 33.45 831,347 +1.10(+3.40%)
Jun 05, 2017 32.90 33.15 31.95 32.35 576,471 -0.55(-1.67%)
Jun 02, 2017 31.15 33.35 31.10 32.90 866,650 +1.90(+6.13%)
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.