Teladoc Health Inc (NY: TDOC )

79.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 43.10 43.40 42.80 43.00 706,749 +0.00(+0.00%)
Apr 27, 2018 42.40 43.15 42.15 43.00 542,217 +0.90(+2.14%)
Apr 26, 2018 41.00 42.50 40.65 42.10 544,475 +1.45(+3.57%)
Apr 25, 2018 41.25 41.70 40.35 40.65 612,660 -0.50(-1.22%)
Apr 24, 2018 42.80 42.85 40.95 41.15 1,071,815 -1.40(-3.29%)
Apr 23, 2018 42.80 43.00 42.05 42.55 356,682 -0.20(-0.47%)
Apr 20, 2018 42.75 43.30 42.25 42.75 440,885 -0.30(-0.70%)
Apr 19, 2018 42.50 43.35 42.25 43.05 503,941 +0.40(+0.94%)
Apr 18, 2018 42.65 43.35 42.55 42.65 597,435 +0.15(+0.35%)
Apr 17, 2018 41.90 42.65 41.49 42.50 546,124 +0.85(+2.04%)
Apr 16, 2018 41.50 41.83 40.75 41.65 379,228 +0.50(+1.22%)
Apr 13, 2018 41.95 42.00 40.20 41.15 491,775 -0.30(-0.72%)
Apr 12, 2018 40.30 41.92 40.23 41.45 592,898 +1.35(+3.37%)
Apr 11, 2018 39.40 41.05 39.40 40.10 498,511 +0.40(+1.01%)
Apr 10, 2018 39.45 40.00 38.20 39.70 927,826 +1.00(+2.58%)
Apr 09, 2018 39.60 39.70 38.50 38.70 743,888 -0.45(-1.15%)
Apr 06, 2018 41.25 41.72 38.65 39.15 748,350 -2.25(-5.43%)
Apr 05, 2018 40.80 42.03 40.47 41.40 780,229 +0.65(+1.60%)
Apr 04, 2018 39.25 40.90 39.25 40.75 709,698 +0.75(+1.88%)
Apr 03, 2018 38.70 40.15 38.70 40.00 616,456 +1.50(+3.90%)
Apr 02, 2018 40.30 40.50 38.15 38.50 963,337 -1.80(-4.47%)
Mar 29, 2018 40.30 40.30 40.30 0 +1.15(+2.94%)
Mar 28, 2018 41.50 41.90 38.95 39.15 1,109,090 -2.00(-4.86%)
Mar 27, 2018 43.65 43.85 40.75 41.15 895,430 -2.45(-5.62%)
Mar 26, 2018 43.00 43.75 42.30 43.60 759,161 +1.30(+3.07%)
Mar 23, 2018 42.90 42.90 41.80 42.30 727,022 -0.40(-0.94%)
Mar 22, 2018 42.85 44.40 42.55 42.70 932,710 -0.40(-0.93%)
Mar 21, 2018 41.90 43.55 41.75 43.10 1,004,953 +1.30(+3.11%)
Mar 20, 2018 41.75 42.55 41.65 41.80 490,332 +0.25(+0.60%)
Mar 19, 2018 41.10 41.90 40.90 41.55 910,216 +0.30(+0.73%)
Mar 16, 2018 42.30 42.75 41.25 41.25 1,376,672 -1.25(-2.94%)
Mar 15, 2018 41.90 42.78 40.75 42.50 831,077 -0.45(-1.05%)
Mar 14, 2018 43.20 43.40 42.80 42.95 1,030,367 +0.15(+0.35%)
Mar 13, 2018 43.40 43.85 42.25 42.80 768,734 -0.45(-1.04%)
Mar 12, 2018 43.45 43.65 42.90 43.25 743,195 +0.10(+0.23%)
Mar 09, 2018 43.40 43.65 42.70 43.15 1,111,739 +0.10(+0.23%)
Mar 08, 2018 44.20 44.65 42.65 43.05 1,142,386 -1.00(-2.27%)
Mar 07, 2018 44.35 42.35 44.05 1,134,210 +0.60(+1.38%)
Mar 06, 2018 41.80 43.67 41.25 43.45 1,195,854 +1.50(+3.58%)
Mar 05, 2018 41.75 41.95 39.58 41.95 1,678,689 +0.00(+0.00%)
Mar 02, 2018 38.25 42.12 38.05 41.95 1,725,196 +3.40(+8.82%)
Mar 01, 2018 40.35 40.45 37.85 38.55 1,119,619 -1.55(-3.87%)
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 33.72 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%)
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.