Teladoc Health Inc (NY: TDOC )

31.53 +0.66 (+2.15%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 36.60 41.00 36.60 40.10 2,205,922 +2.80(+7.51%)
Feb 27, 2018 38.35 38.75 37.15 37.30 1,125,505 -1.25(-3.24%)
Feb 26, 2018 38.20 38.65 36.60 38.55 936,517 +0.60(+1.58%)
Feb 23, 2018 39.10 39.50 37.35 37.95 881,762 -0.85(-2.19%)
Feb 22, 2018 38.80 1,270,204 +0.15(+0.39%)
Feb 21, 2018 37.75 39.95 37.75 38.65 1,138,391 +0.90(+2.38%)
Feb 20, 2018 36.90 39.40 36.40 37.75 1,250,155 +0.60(+1.62%)
Feb 16, 2018 37.15 37.15 37.15 0 +0.25(+0.68%)
Feb 15, 2018 36.10 37.10 35.75 36.90 996,669 +1.15(+3.22%)
Feb 14, 2018 33.90 36.05 33.75 35.75 931,420 +1.60(+4.69%)
Feb 13, 2018 33.60 34.25 33.45 34.15 549,027 +0.35(+1.04%)
Feb 12, 2018 33.15 34.50 33.00 33.80 743,397 +0.85(+2.58%)
Feb 09, 2018 33.40 33.73 31.80 32.95 1,092,266 -0.10(-0.30%)
Feb 08, 2018 34.15 34.51 33.00 33.05 989,455 -1.05(-3.08%)
Feb 07, 2018 34.50 34.80 33.45 34.10 969,747 -0.60(-1.73%)
Feb 06, 2018 33.05 34.75 32.50 34.70 1,122,032 +0.38(+1.09%)
Feb 05, 2018 35.00 35.45 33.55 34.33 813,111 -0.97(-2.76%)
Feb 02, 2018 36.60 37.20 35.25 35.30 1,346,196 -1.75(-4.72%)
Feb 01, 2018 37.25 37.50 36.25 37.05 959,659 -0.35(-0.94%)
Jan 31, 2018 36.60 38.15 36.35 37.40 1,678,368 +1.10(+3.03%)
Jan 30, 2018 35.90 36.92 35.80 36.30 1,094,015 +0.20(+0.55%)
Jan 29, 2018 36.40 36.40 35.60 36.10 770,150 -0.40(-1.10%)
Jan 26, 2018 36.00 36.95 35.45 36.50 1,387,926 +1.20(+3.40%)
Jan 25, 2018 35.10 35.50 34.80 35.30 855,100 +0.40(+1.15%)
Jan 24, 2018 34.70 35.05 34.05 34.90 898,452 +0.35(+1.01%)
Jan 23, 2018 32.75 34.95 32.70 34.55 1,476,212 +1.80(+5.50%)
Jan 22, 2018 32.80 32.95 31.45 32.75 1,677,721 +0.10(+0.31%)
Jan 19, 2018 31.30 32.95 30.88 32.65 1,601,562 +1.35(+4.31%)
Jan 18, 2018 32.15 32.35 31.10 31.30 1,316,745 -1.15(-3.54%)
Jan 17, 2018 33.15 33.20 31.60 32.45 1,122,153 -0.30(-0.92%)
Jan 16, 2018 32.80 33.10 32.25 32.75 1,036,301 +0.10(+0.31%)
Jan 12, 2018 32.65 32.65 32.65 0 -0.55(-1.66%)
Jan 11, 2018 33.25 33.80 33.05 33.20 1,115,154 +0.10(+0.30%)
Jan 10, 2018 34.10 32.70 33.10 1,983,592 -1.40(-4.06%)
Jan 09, 2018 36.25 36.70 34.00 34.50 1,288,756 -1.55(-4.30%)
Jan 08, 2018 35.95 36.50 33.65 36.05 2,553,818 -1.45(-3.87%)
Jan 05, 2018 37.50 38.25 36.95 37.50 970,978 +0.30(+0.81%)
Jan 04, 2018 37.35 38.40 36.70 37.20 1,137,764 +0.35(+0.95%)
Jan 03, 2018 36.25 37.38 36.00 36.85 783,717 +0.65(+1.80%)
Jan 02, 2018 35.05 36.45 35.05 36.20 783,896 +1.35(+3.87%)
Dec 29, 2017 34.85 34.85 34.85 0 -0.60(-1.69%)
Dec 28, 2017 35.60 35.70 35.15 35.45 347,490 -0.15(-0.42%)
Dec 27, 2017 36.00 36.62 35.25 35.60 396,281 -0.30(-0.84%)
Dec 26, 2017 35.00 36.50 34.75 35.90 615,690 +0.70(+1.99%)
Dec 22, 2017 35.50 35.60 35.00 35.20 497,235 +0.00(+0.00%)
Dec 21, 2017 35.60 36.00 35.00 35.20 470,300 -0.40(-1.12%)
Dec 20, 2017 35.80 36.10 35.20 35.60 438,119 +0.00(+0.00%)
Dec 19, 2017 36.55 37.00 35.50 35.60 1,062,830 -0.75(-2.06%)
Dec 18, 2017 36.40 36.60 35.40 36.35 1,074,960 +0.40(+1.11%)
Dec 15, 2017 34.20 36.20 34.05 35.95 1,522,462 +1.95(+5.74%)
Dec 14, 2017 34.80 35.15 33.95 34.00 688,171 -0.65(-1.88%)
Dec 13, 2017 33.30 35.40 33.05 34.65 797,814 +1.40(+4.21%)
Dec 12, 2017 32.50 33.70 32.45 33.25 578,455 +0.95(+2.94%)
Dec 11, 2017 33.90 34.03 32.20 32.30 631,930 -1.25(-3.73%)
Dec 08, 2017 33.55 34.35 32.85 33.55 1,198,527 +0.00(+0.00%)
Dec 07, 2017 33.67 34.20 31.80 1,475,094 +0.00(+0.00%)
Dec 06, 2017 32.70 32.80 30.85 31.50 2,065,010 -1.30(-3.96%)
Dec 05, 2017 33.75 34.35 32.62 32.80 2,395,122 -0.80(-2.38%)
Dec 04, 2017 36.30 36.45 33.35 33.60 1,234,816 -2.10(-5.88%)
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.