Teladoc Health Inc (NY: TDOC )

39.45 -1.48 (-3.62%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 35.50 35.50 34.40 34.70 603,353 -0.55(-1.56%)
Jun 29, 2017 35.75 35.84 35.05 35.25 674,084 -0.90(-2.49%)
Jun 28, 2017 35.15 36.27 34.75 36.15 689,461 +1.35(+3.88%)
Jun 27, 2017 35.25 36.20 34.80 34.80 811,563 -0.85(-2.38%)
Jun 26, 2017 36.25 36.90 35.27 35.65 984,264 -0.35(-0.97%)
Jun 23, 2017 34.60 36.90 34.20 36.00 4,470,495 +1.35(+3.90%)
Jun 22, 2017 33.80 34.75 33.40 34.65 3,138,456 +0.80(+2.36%)
Jun 21, 2017 31.65 34.85 30.77 33.85 4,126,649 +1.20(+3.68%)
Jun 20, 2017 35.90 35.90 32.05 32.65 2,254,079 -3.15(-8.80%)
Jun 19, 2017 34.30 35.85 33.80 35.80 1,003,554 +1.80(+5.29%)
Jun 16, 2017 33.25 34.60 33.20 34.00 996,659 +0.65(+1.95%)
Jun 15, 2017 32.60 33.50 32.20 33.35 741,027 +0.35(+1.06%)
Jun 14, 2017 32.70 33.00 32.15 33.00 512,411 +0.40(+1.23%)
Jun 13, 2017 30.95 33.15 30.80 32.60 775,467 +1.90(+6.19%)
Jun 12, 2017 31.40 31.40 29.30 30.70 1,151,749 -0.95(-3.00%)
Jun 09, 2017 33.00 33.25 30.55 31.65 901,862 -1.35(-4.09%)
Jun 08, 2017 33.95 34.15 32.55 33.00 981,016 -0.95(-2.80%)
Jun 07, 2017 33.65 34.25 33.05 33.95 694,527 +0.50(+1.49%)
Jun 06, 2017 32.40 33.75 31.70 33.45 831,347 +1.10(+3.40%)
Jun 05, 2017 32.90 33.15 31.95 32.35 576,471 -0.55(-1.67%)
Jun 02, 2017 31.15 33.35 31.10 32.90 866,650 +1.90(+6.13%)
Jun 01, 2017 30.65 31.90 30.45 31.00 1,310,738 +0.40(+1.31%)
May 31, 2017 29.85 30.70 29.65 30.60 718,361 +1.00(+3.38%)
May 30, 2017 30.10 30.10 29.27 29.60 376,080 -0.70(-2.31%)
May 26, 2017 30.50 30.95 29.80 30.30 712,009 -0.20(-0.66%)
May 25, 2017 29.30 30.50 29.20 30.50 688,712 +1.40(+4.81%)
May 24, 2017 29.05 29.38 28.20 29.10 938,771 +0.05(+0.17%)
May 23, 2017 28.80 29.62 28.15 29.05 818,941 +0.55(+1.93%)
May 22, 2017 29.70 29.95 28.50 28.50 751,944 -1.15(-3.88%)
May 19, 2017 28.50 29.95 28.20 29.65 861,911 +1.10(+3.85%)
May 18, 2017 28.05 29.15 27.60 28.55 905,240 +1.00(+3.63%)
May 17, 2017 28.15 28.20 27.50 27.55 570,169 -1.00(-3.50%)
May 16, 2017 28.95 29.27 28.32 28.55 371,556 -0.25(-0.87%)
May 15, 2017 29.40 29.55 28.40 28.80 451,275 -0.65(-2.21%)
May 12, 2017 29.05 29.95 27.30 29.45 823,549 -0.25(-0.84%)
May 11, 2017 30.35 30.50 29.30 29.70 1,108,617 -1.05(-3.41%)
May 10, 2017 28.65 30.98 28.40 30.75 2,122,350 +2.15(+7.52%)
May 09, 2017 24.43 29.12 24.20 28.60 3,438,668 +5.75(+25.16%)
May 08, 2017 23.10 23.60 22.80 22.85 1,053,831 -0.35(-1.51%)
May 05, 2017 24.90 25.00 22.73 23.20 1,213,500 -1.65(-6.64%)
May 04, 2017 24.85 25.02 24.55 24.85 400,465 +0.05(+0.20%)
May 03, 2017 24.80 25.05 24.50 24.80 508,043 -0.20(-0.80%)
May 02, 2017 25.10 25.60 24.85 25.00 558,642 -0.10(-0.40%)
May 01, 2017 24.80 25.30 24.50 25.10 418,016 +0.30(+1.21%)
Apr 28, 2017 25.10 25.45 24.45 24.80 625,616 -0.30(-1.20%)
Apr 27, 2017 25.75 25.75 25.00 25.10 469,126 -0.65(-2.52%)
Apr 26, 2017 25.55 25.85 25.25 25.75 245,189 +0.30(+1.18%)
Apr 25, 2017 25.60 26.00 25.40 25.45 286,205 -0.10(-0.39%)
Apr 24, 2017 26.00 26.45 25.30 25.55 236,599 -0.20(-0.78%)
Apr 21, 2017 26.45 26.45 25.50 25.75 464,204 -0.70(-2.65%)
Apr 20, 2017 25.85 26.45 25.70 26.45 351,349 +0.70(+2.72%)
Apr 19, 2017 25.75 26.30 25.05 25.75 552,647 -0.05(-0.19%)
Apr 18, 2017 25.35 26.00 24.40 25.80 589,639 +0.35(+1.38%)
Apr 17, 2017 24.65 25.45 24.50 25.45 335,197 +0.75(+3.04%)
Apr 13, 2017 24.20 24.70 24.05 24.70 312,322 +0.55(+2.28%)
Apr 12, 2017 24.75 24.95 23.65 24.15 500,213 -0.60(-2.42%)
Apr 11, 2017 24.75 24.90 24.50 24.75 223,663 +0.00(+0.00%)
Apr 10, 2017 25.00 25.25 24.65 24.75 451,764 -0.10(-0.40%)
Apr 07, 2017 25.25 25.25 24.55 24.85 734,415 -0.45(-1.78%)
Apr 06, 2017 25.15 25.40 24.20 25.30 842,786 +0.05(+0.20%)
Apr 05, 2017 24.95 26.00 24.90 25.25 557,861 +0.35(+1.41%)
Apr 04, 2017 24.80 25.10 24.70 24.90 284,452 +0.15(+0.61%)
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.