Teladoc Health Inc (NY: TDOC )

106.41 USD -3.20 (-2.92%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 70.16 70.79 67.32 68.24 1,722,624 -1.55(-2.22%)
Jul 30, 2019 67.78 70.15 67.11 69.79 1,011,482 +1.29(+1.88%)
Jul 29, 2019 69.54 69.75 67.40 68.50 773,698 -1.03(-1.48%)
Jul 26, 2019 67.15 69.76 66.95 69.53 906,900 +2.72(+4.07%)
Jul 25, 2019 69.24 69.24 66.31 66.81 1,087,054 -2.43(-3.51%)
Jul 24, 2019 66.98 69.35 66.10 69.24 950,583 +2.10(+3.13%)
Jul 23, 2019 70.68 70.96 65.37 67.14 1,721,335 -3.00(-4.28%)
Jul 22, 2019 68.97 71.00 68.58 70.14 2,284,639 +1.59(+2.32%)
Jul 19, 2019 69.06 69.40 68.10 68.55 602,100 +0.02(+0.03%)
Jul 18, 2019 68.44 69.19 67.50 68.53 962,295 +0.09(+0.13%)
Jul 17, 2019 68.80 69.47 68.00 68.44 1,023,157 -0.76(-1.10%)
Jul 16, 2019 71.30 71.31 69.07 69.20 735,566 -2.14(-3.00%)
Jul 15, 2019 70.82 71.72 70.59 71.34 584,855 +0.72(+1.02%)
Jul 12, 2019 71.03 71.48 70.25 70.62 921,300 -0.48(-0.68%)
Jul 11, 2019 70.18 71.15 69.75 71.10 701,500 +1.46(+2.10%)
Jul 10, 2019 70.00 70.67 69.25 69.64 871,078 -0.03(-0.04%)
Jul 09, 2019 68.58 69.72 68.26 69.67 1,681,601 +0.53(+0.77%)
Jul 08, 2019 68.00 69.25 67.30 69.14 866,250 +0.86(+1.26%)
Jul 05, 2019 66.71 68.86 66.27 68.28 585,800 +1.00(+1.49%)
Jul 03, 2019 67.43 67.63 66.26 67.28 623,500 +0.36(+0.54%)
Jul 02, 2019 67.41 67.67 66.25 66.92 963,533 -0.78(-1.15%)
Jul 01, 2019 67.81 68.19 66.64 67.70 1,102,252 +1.29(+1.94%)
Jun 28, 2019 63.00 66.56 62.94 66.41 2,741,200 +3.59(+5.71%)
Jun 27, 2019 60.40 62.90 60.21 62.82 775,313 +2.74(+4.56%)
Jun 26, 2019 61.46 61.92 59.80 60.08 751,782 -0.65(-1.07%)
Jun 25, 2019 62.76 62.99 60.20 60.73 1,013,458 -2.02(-3.22%)
Jun 24, 2019 63.75 63.95 61.97 62.75 854,753 -0.75(-1.18%)
Jun 21, 2019 62.43 63.94 62.01 63.50 1,431,700 +0.73(+1.16%)
Jun 20, 2019 62.26 63.14 61.44 62.77 1,095,877 +1.15(+1.87%)
Jun 19, 2019 61.24 61.71 60.03 61.62 905,608 +0.71(+1.17%)
Jun 18, 2019 60.70 61.91 59.98 60.91 1,071,188 +0.89(+1.48%)
Jun 17, 2019 58.85 60.55 58.85 60.02 722,869 +1.35(+2.30%)
Jun 14, 2019 59.29 59.72 58.62 58.67 716,200 -0.59(-1.00%)
Jun 13, 2019 58.65 59.95 58.30 59.26 1,070,930 +1.52(+2.63%)
Jun 12, 2019 57.94 58.21 56.60 57.74 726,015 -0.33(-0.57%)
Jun 11, 2019 58.10 58.80 57.37 58.07 815,527 +0.60(+1.04%)
Jun 10, 2019 56.58 59.26 56.52 57.47 1,042,255 +1.77(+3.18%)
Jun 07, 2019 54.66 56.26 54.66 55.70 712,900 +1.43(+2.63%)
Jun 06, 2019 55.15 55.70 54.01 54.27 716,520 -0.87(-1.58%)
Jun 05, 2019 56.45 56.50 53.88 55.14 942,312 -0.61(-1.09%)
Jun 04, 2019 54.50 55.92 53.82 55.75 1,825,960 +1.77(+3.28%)
Jun 03, 2019 58.00 58.00 53.46 53.98 2,052,312 -4.14(-7.12%)
May 31, 2019 57.10 58.90 56.15 58.12 627,000 +0.02(+0.03%)
May 30, 2019 58.50 59.37 57.41 58.10 1,035,333 +0.06(+0.10%)
May 29, 2019 60.46 60.85 57.35 58.04 1,339,668 -3.16(-5.16%)
May 28, 2019 61.55 61.93 60.87 61.20 830,382 +0.00(+0.00%)
May 24, 2019 59.89 61.30 59.65 61.20 618,900 +1.31(+2.19%)
May 23, 2019 62.00 62.06 59.16 59.89 1,035,499 -3.14(-4.98%)
May 22, 2019 62.60 63.28 62.00 63.03 701,185 -0.15(-0.24%)
May 21, 2019 61.25 63.56 61.14 63.18 937,056 +2.57(+4.24%)
May 20, 2019 58.47 61.11 58.07 60.61 873,012 +1.18(+1.99%)
May 17, 2019 60.69 62.22 59.25 59.43 1,219,400 -2.05(-3.33%)
May 16, 2019 59.00 62.66 59.00 61.48 1,815,100 +2.38(+4.03%)
May 15, 2019 57.59 60.22 57.30 59.10 1,371,451 +0.58(+0.99%)
May 14, 2019 58.51 59.53 58.10 58.52 960,127 +0.49(+0.84%)
May 13, 2019 58.63 59.74 57.37 58.03 1,327,654 -2.94(-4.82%)
May 10, 2019 61.00 61.65 58.90 60.97 839,700 -0.53(-0.86%)
May 09, 2019 60.69 62.10 59.40 61.50 795,698 -0.06(-0.10%)
May 08, 2019 61.57 63.05 61.01 61.56 875,301 -0.16(-0.26%)
May 07, 2019 61.55 62.56 60.87 61.72 1,610,477 -0.83(-1.33%)
May 06, 2019 58.60 62.68 58.36 62.55 1,580,352 +1.62(+2.66%)
May 03, 2019 57.75 60.99 57.53 60.93 1,731,700 +2.93(+5.05%)
May 02, 2019 58.00 58.69 56.22 58.00 1,553,145 +0.00(+0.00%)
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.