Teladoc Health Inc (NY: TDOC )

26.49 -1.11 (-4.02%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 56.25 57.00 53.30 53.63 1,327,416 -1.97(-3.54%)
Mar 29, 2019 54.18 56.09 53.83 55.60 2,160,700 +1.92(+3.58%)
Mar 28, 2019 51.66 54.02 51.50 53.68 2,231,792 +2.81(+5.52%)
Mar 27, 2019 52.34 52.44 49.48 50.87 2,847,171 -1.63(-3.10%)
Mar 26, 2019 56.34 56.58 52.14 52.50 2,760,329 -3.16(-5.68%)
Mar 25, 2019 58.77 59.06 55.20 55.66 2,848,345 -3.11(-5.29%)
Mar 22, 2019 62.70 63.35 58.69 58.77 1,703,500 -4.49(-7.10%)
Mar 21, 2019 61.49 63.57 61.08 63.26 859,892 +1.27(+2.05%)
Mar 20, 2019 62.95 63.11 61.10 61.99 1,141,672 -1.13(-1.79%)
Mar 19, 2019 63.65 63.73 62.50 63.12 1,099,157 +0.02(+0.03%)
Mar 18, 2019 62.85 63.77 62.08 63.10 1,416,889 +0.24(+0.38%)
Mar 15, 2019 61.00 63.28 60.57 62.86 1,968,500 +1.92(+3.15%)
Mar 14, 2019 60.00 61.41 59.45 60.94 1,437,698 +0.79(+1.31%)
Mar 13, 2019 58.57 61.00 58.14 60.15 2,205,021 +2.06(+3.55%)
Mar 12, 2019 59.00 59.22 57.98 58.09 2,129,024 -0.65(-1.11%)
Mar 11, 2019 59.40 59.68 58.60 58.74 1,257,887 -0.18(-0.31%)
Mar 08, 2019 57.65 59.28 57.58 58.92 926,900 -0.40(-0.67%)
Mar 07, 2019 60.16 61.56 59.03 59.32 1,611,429 -0.84(-1.40%)
Mar 06, 2019 63.40 63.69 60.14 60.16 1,660,045 -3.59(-5.63%)
Mar 05, 2019 63.70 64.41 61.89 63.75 1,684,572 +0.62(+0.98%)
Mar 04, 2019 67.55 67.56 62.30 63.13 2,672,643 -4.42(-6.54%)
Mar 01, 2019 64.74 68.03 64.54 67.55 1,831,600 +3.19(+4.96%)
Feb 28, 2019 66.10 70.29 62.00 64.36 5,337,179 -4.63(-6.71%)
Feb 27, 2019 67.74 69.34 67.50 68.99 2,923,361 +1.58(+2.34%)
Feb 26, 2019 69.53 69.98 67.24 67.41 1,241,544 -2.57(-3.67%)
Feb 25, 2019 70.00 70.68 69.20 69.98 827,628 +0.83(+1.20%)
Feb 22, 2019 68.47 69.26 67.85 69.15 814,800 +0.90(+1.32%)
Feb 21, 2019 69.73 69.81 67.17 68.25 1,078,889 -1.25(-1.80%)
Feb 20, 2019 69.83 70.92 68.61 69.50 922,915 -0.49(-0.70%)
Feb 19, 2019 69.46 70.05 68.82 69.99 1,038,343 +0.56(+0.81%)
Feb 15, 2019 67.21 69.52 66.80 69.43 1,444,000 +2.85(+4.28%)
Feb 14, 2019 66.24 67.25 66.09 66.58 746,411 -0.07(-0.11%)
Feb 13, 2019 66.14 67.25 64.92 66.65 938,110 +0.88(+1.34%)
Feb 12, 2019 64.05 65.83 64.00 65.77 758,050 +2.20(+3.46%)
Feb 11, 2019 63.24 64.38 62.41 63.57 728,267 +0.98(+1.57%)
Feb 08, 2019 61.69 62.67 61.69 62.59 703,000 +0.34(+0.55%)
Feb 07, 2019 63.15 63.65 60.57 62.25 1,050,593 -1.75(-2.73%)
Feb 06, 2019 63.96 64.98 62.89 64.00 1,086,716 +0.18(+0.28%)
Feb 05, 2019 64.75 65.31 63.33 63.82 1,092,251 -0.60(-0.93%)
Feb 04, 2019 63.38 65.73 63.25 64.42 1,181,798 +1.22(+1.93%)
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.