Teladoc Health Inc (NY: TDOC )

30.87 -1.98 (-6.03%)
Official Closing Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 103.80 104.61 99.46 101.71 1,002,000 -3.04(-2.90%)
Jan 30, 2020 101.84 105.17 101.19 104.75 1,508,499 +1.27(+1.23%)
Jan 29, 2020 100.56 104.17 99.23 103.48 1,433,462 +4.06(+4.08%)
Jan 28, 2020 96.60 99.98 96.51 99.42 887,013 +3.45(+3.59%)
Jan 27, 2020 94.89 97.31 93.56 95.97 1,447,548 -2.13(-2.17%)
Jan 24, 2020 103.22 103.53 97.25 98.10 1,330,700 -4.70(-4.57%)
Jan 23, 2020 101.22 103.24 100.60 102.80 1,389,049 +1.38(+1.36%)
Jan 22, 2020 99.95 102.80 99.66 101.42 1,704,906 +3.17(+3.23%)
Jan 21, 2020 96.89 101.28 96.52 98.25 1,809,244 +2.65(+2.77%)
Jan 17, 2020 97.55 97.87 95.20 95.60 1,229,700 -1.31(-1.35%)
Jan 16, 2020 94.05 97.34 94.04 96.91 1,053,394 +2.91(+3.10%)
Jan 15, 2020 96.74 96.86 93.15 94.00 1,565,189 -2.87(-2.96%)
Jan 14, 2020 95.72 98.95 94.34 96.87 1,878,213 +0.90(+0.94%)
Jan 13, 2020 89.04 98.97 88.63 95.97 4,248,967 +10.81(+12.69%)
Jan 10, 2020 85.92 86.19 84.78 85.16 1,118,900 -0.21(-0.25%)
Jan 09, 2020 86.00 86.44 85.18 85.37 983,576 -0.85(-0.99%)
Jan 08, 2020 86.23 87.42 86.00 86.22 949,214 +0.49(+0.57%)
Jan 07, 2020 86.97 87.20 85.41 85.73 971,075 -1.21(-1.39%)
Jan 06, 2020 82.37 86.96 82.28 86.94 1,038,135 +3.98(+4.80%)
Jan 03, 2020 81.61 83.52 81.30 82.96 551,700 -0.30(-0.36%)
Jan 02, 2020 84.00 84.50 81.95 83.26 1,417,316 -0.46(-0.55%)
Dec 31, 2019 82.82 84.40 82.38 83.72 763,400 +0.47(+0.56%)
Dec 30, 2019 83.52 83.90 81.79 83.25 695,536 -0.10(-0.12%)
Dec 27, 2019 83.00 84.07 82.13 83.35 570,700 +0.83(+1.01%)
Dec 26, 2019 82.93 83.52 81.89 82.52 395,659 -0.04(-0.05%)
Dec 24, 2019 83.00 83.78 82.00 82.56 229,500 -0.23(-0.28%)
Dec 23, 2019 81.58 83.11 81.46 82.79 636,647 +1.36(+1.67%)
Dec 20, 2019 83.13 84.00 81.20 81.43 804,300 -1.29(-1.56%)
Dec 19, 2019 81.39 82.93 80.49 82.72 909,806 +1.78(+2.20%)
Dec 18, 2019 80.00 82.17 79.80 80.94 1,496,085 +1.67(+2.11%)
Dec 17, 2019 78.78 79.32 76.61 79.27 1,013,165 +1.11(+1.42%)
Dec 16, 2019 76.30 78.29 75.54 78.16 1,156,723 +1.85(+2.42%)
Dec 13, 2019 76.96 77.89 76.25 76.31 985,000 -0.74(-0.96%)
Dec 12, 2019 77.22 78.18 76.90 77.05 812,041 -0.43(-0.55%)
Dec 11, 2019 78.17 78.70 77.35 77.48 856,088 -0.63(-0.81%)
Dec 10, 2019 78.45 79.17 77.66 78.11 941,931 -0.22(-0.28%)
Dec 09, 2019 80.04 81.21 78.22 78.33 1,377,697 -1.70(-2.12%)
Dec 06, 2019 77.25 80.04 75.20 80.03 2,292,100 +0.68(+0.86%)
Dec 05, 2019 80.28 80.35 78.59 79.35 1,067,546 -0.70(-0.87%)
Dec 04, 2019 79.93 80.70 79.11 80.05 903,243 +1.17(+1.48%)
Dec 03, 2019 76.99 79.17 75.68 78.88 1,295,287 +0.44(+0.56%)
Dec 02, 2019 81.10 81.18 77.37 78.44 1,948,964 -5.30(-6.33%)
Nov 29, 2019 85.55 85.80 83.47 83.74 455,800 -2.14(-2.49%)
Nov 27, 2019 84.99 86.30 84.12 85.88 881,900 +0.98(+1.15%)
Nov 26, 2019 84.00 85.00 82.93 84.90 1,262,039 +0.94(+1.12%)
Nov 25, 2019 81.10 85.06 81.00 83.96 2,220,812 +2.48(+3.04%)
Nov 22, 2019 80.00 81.50 78.09 81.48 1,671,500 +3.98(+5.14%)
Nov 21, 2019 77.73 78.73 76.98 77.50 892,713 +0.05(+0.06%)
Nov 20, 2019 78.05 79.94 76.77 77.45 1,827,366 -0.59(-0.76%)
Nov 19, 2019 78.73 79.12 77.81 78.04 1,145,228 -0.11(-0.14%)
Nov 18, 2019 80.48 82.76 77.63 78.15 1,186,265 -2.79(-3.45%)
Nov 15, 2019 79.40 81.48 78.50 80.94 857,100 +2.05(+2.60%)
Nov 14, 2019 80.06 80.63 78.75 78.89 589,472 -0.82(-1.03%)
Nov 13, 2019 80.03 80.56 78.90 79.71 748,486 -1.05(-1.30%)
Nov 12, 2019 81.00 82.52 80.12 80.76 1,033,738 -0.24(-0.30%)
Nov 11, 2019 79.69 81.54 79.33 81.00 674,112 +0.34(+0.42%)
Nov 08, 2019 79.12 80.68 78.10 80.66 886,400 +0.57(+0.71%)
Nov 07, 2019 80.84 82.86 79.33 80.09 1,059,961 +0.09(+0.11%)
Nov 06, 2019 79.84 80.24 78.20 80.00 973,351 -0.12(-0.15%)
Nov 05, 2019 80.70 81.44 78.81 80.12 1,140,303 -0.23(-0.29%)
Nov 04, 2019 78.36 80.50 77.40 80.35 3,897,139 +1.99(+2.54%)
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.