Teladoc Health Inc (NY: TDOC )

28.00 +2.13 (+8.23%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 33.00 33.70 32.75 33.15 692,599 +0.50(+1.53%)
Sep 28, 2017 31.75 32.70 31.05 32.65 719,528 +1.30(+4.15%)
Sep 27, 2017 31.35 32.70 31.30 31.35 949,559 +0.25(+0.80%)
Sep 26, 2017 31.50 31.75 31.05 31.10 552,694 -0.35(-1.11%)
Sep 25, 2017 32.60 32.60 31.25 31.45 981,929 -1.25(-3.82%)
Sep 22, 2017 31.75 33.20 31.05 32.70 1,421,284 +1.00(+3.15%)
Sep 21, 2017 30.80 32.15 30.35 31.70 1,466,524 +0.80(+2.59%)
Sep 20, 2017 31.35 31.75 29.70 30.90 2,179,059 -0.45(-1.44%)
Sep 19, 2017 33.40 33.50 31.25 31.35 2,356,458 -2.15(-6.42%)
Sep 18, 2017 34.55 35.00 32.70 33.50 3,018,289 -2.45(-6.82%)
Sep 15, 2017 37.10 37.15 35.15 35.95 1,974,434 -1.05(-2.84%)
Sep 14, 2017 34.65 37.55 34.65 37.00 2,386,708 +2.30(+6.63%)
Sep 13, 2017 33.90 35.45 33.75 34.70 2,667,042 +0.70(+2.06%)
Sep 12, 2017 33.50 34.00 33.10 34.00 707,444 +0.25(+0.74%)
Sep 11, 2017 33.70 34.35 33.45 33.75 754,919 +0.75(+2.27%)
Sep 08, 2017 31.70 33.58 31.70 33.00 1,479,161 +1.25(+3.94%)
Sep 07, 2017 33.15 33.47 31.70 31.75 1,277,056 -1.25(-3.79%)
Sep 06, 2017 33.40 33.40 32.70 33.00 266,016 -0.20(-0.60%)
Sep 05, 2017 34.20 34.45 33.15 33.20 682,686 -1.15(-3.35%)
Sep 01, 2017 33.55 34.48 33.30 34.35 993,566 +0.80(+2.38%)
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%)
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.