Teladoc Health Inc (NY: TDOC )

29.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 77.37 78.59 74.33 78.36 2,071,100 +1.76(+2.30%)
Oct 31, 2019 72.33 78.75 72.30 76.60 4,997,866 +7.40(+10.69%)
Oct 30, 2019 71.40 71.44 67.46 69.20 1,548,655 -2.33(-3.26%)
Oct 29, 2019 70.41 72.76 69.34 71.53 1,228,529 +0.80(+1.13%)
Oct 28, 2019 70.15 72.33 70.15 70.73 991,506 +1.00(+1.43%)
Oct 25, 2019 67.78 70.26 67.78 69.73 485,100 +1.43(+2.09%)
Oct 24, 2019 66.70 68.59 66.23 68.30 431,641 +0.72(+1.07%)
Oct 23, 2019 68.00 68.98 66.96 67.58 495,587 -0.57(-0.84%)
Oct 22, 2019 68.76 68.98 67.85 68.15 646,697 -0.48(-0.70%)
Oct 21, 2019 69.90 71.17 68.31 68.63 1,091,591 -0.59(-0.85%)
Oct 18, 2019 70.15 70.36 68.06 69.22 630,700 -1.20(-1.70%)
Oct 17, 2019 69.71 70.73 69.05 70.42 902,526 +1.40(+2.03%)
Oct 16, 2019 69.33 70.23 68.77 69.02 738,662 -0.78(-1.12%)
Oct 15, 2019 69.23 70.74 68.66 69.80 1,168,045 +1.24(+1.81%)
Oct 14, 2019 67.50 69.05 67.03 68.56 845,945 +1.11(+1.65%)
Oct 11, 2019 69.72 69.80 67.17 67.45 1,354,200 -0.56(-0.82%)
Oct 10, 2019 68.08 69.25 67.43 68.01 832,673 +0.20(+0.29%)
Oct 09, 2019 66.00 68.64 65.40 67.81 1,207,317 +2.22(+3.38%)
Oct 08, 2019 67.18 67.44 65.55 65.59 853,033 -2.29(-3.37%)
Oct 07, 2019 66.76 68.72 66.66 67.88 1,042,147 +1.07(+1.60%)
Oct 04, 2019 64.73 66.84 64.73 66.81 1,179,300 +2.50(+3.89%)
Oct 03, 2019 61.54 64.54 61.52 64.31 2,194,780 +2.77(+4.50%)
Oct 02, 2019 66.00 66.00 60.05 61.54 2,950,698 -5.28(-7.90%)
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.