Teladoc Health Inc (NY: TDOC )

26.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 82.60 86.65 82.60 86.35 1,920,800 +3.85(+4.67%)
Sep 27, 2018 78.60 83.75 78.60 82.50 1,692,702 +3.95(+5.03%)
Sep 26, 2018 81.15 81.40 78.40 78.55 1,368,091 -2.20(-2.72%)
Sep 25, 2018 78.70 82.40 78.10 80.75 2,661,867 +2.25(+2.87%)
Sep 24, 2018 78.10 81.05 77.60 78.50 1,446,552 +0.40(+0.51%)
Sep 21, 2018 75.80 78.45 75.60 78.10 1,437,600 +2.70(+3.58%)
Sep 20, 2018 75.70 76.10 73.70 75.40 1,108,161 -0.05(-0.07%)
Sep 19, 2018 76.75 77.80 74.40 75.45 909,143 -1.50(-1.95%)
Sep 18, 2018 74.60 78.25 74.60 76.95 1,000,500 +2.35(+3.15%)
Sep 17, 2018 77.00 77.25 73.85 74.60 1,089,921 -2.70(-3.49%)
Sep 14, 2018 77.75 78.35 76.85 77.30 947,100 -0.45(-0.58%)
Sep 13, 2018 77.15 78.50 77.10 77.75 761,984 +0.80(+1.04%)
Sep 12, 2018 78.20 78.85 74.65 76.95 1,095,533 -1.20(-1.54%)
Sep 11, 2018 77.15 78.65 76.75 78.15 1,647,902 +1.00(+1.30%)
Sep 10, 2018 77.75 78.40 76.30 77.15 953,743 +0.10(+0.13%)
Sep 07, 2018 76.00 79.15 75.45 77.05 876,000 +0.60(+0.78%)
Sep 06, 2018 77.35 78.12 74.50 76.45 1,009,257 -0.85(-1.10%)
Sep 05, 2018 79.25 79.64 74.75 77.30 1,224,917 -1.85(-2.34%)
Sep 04, 2018 77.55 79.30 77.20 79.15 1,004,009 +1.60(+2.06%)
Aug 31, 2018 77.55 77.55 77.55 0 +1.60(+2.11%)
Aug 30, 2018 73.85 76.50 73.65 75.95 1,085,403 +1.90(+2.57%)
Aug 29, 2018 75.00 75.40 73.15 74.05 1,186,884 -0.45(-0.60%)
Aug 28, 2018 73.80 74.60 71.80 74.50 1,280,745 +0.45(+0.61%)
Aug 27, 2018 77.15 77.20 73.55 74.05 1,633,867 -1.70(-2.24%)
Aug 24, 2018 76.25 76.55 75.33 75.75 1,286,200 -0.05(-0.07%)
Aug 23, 2018 75.85 77.25 75.30 75.80 1,026,265 +0.10(+0.13%)
Aug 22, 2018 74.60 76.20 73.50 75.70 1,133,280 +0.85(+1.14%)
Aug 21, 2018 75.60 75.90 74.60 74.85 1,254,047 -0.45(-0.60%)
Aug 20, 2018 74.05 76.75 73.35 75.30 1,429,167 +1.35(+1.83%)
Aug 17, 2018 72.70 73.95 71.85 73.95 1,123,800 +1.35(+1.86%)
Aug 16, 2018 72.50 72.95 70.37 72.60 1,118,149 +1.85(+2.61%)
Aug 15, 2018 70.85 71.40 69.40 70.75 865,127 -0.95(-1.32%)
Aug 14, 2018 69.45 71.90 69.00 71.70 962,119 +2.20(+3.17%)
Aug 13, 2018 72.00 73.25 69.09 69.50 1,734,682 -2.35(-3.27%)
Aug 10, 2018 68.65 71.90 68.55 71.85 3,588,200 +2.85(+4.13%)
Aug 09, 2018 69.90 70.90 68.75 69.00 1,374,439 -0.35(-0.50%)
Aug 08, 2018 67.25 69.92 66.75 69.35 2,311,967 +2.65(+3.97%)
Aug 07, 2018 66.00 67.65 65.95 66.70 1,254,449 +0.70(+1.06%)
Aug 06, 2018 62.50 66.60 62.38 66.00 1,636,046 +3.50(+5.60%)
Aug 03, 2018 65.60 66.25 62.25 62.50 1,095,500 -2.75(-4.21%)
Aug 02, 2018 62.70 66.45 61.35 65.25 2,728,746 +3.40(+5.50%)
Aug 01, 2018 59.85 62.70 59.80 61.85 2,133,225 +2.00(+3.34%)
Jul 31, 2018 61.05 63.70 59.60 59.85 2,051,380 -1.20(-1.97%)
Jul 30, 2018 63.75 64.50 59.55 61.05 2,741,574 -2.80(-4.39%)
Jul 27, 2018 66.10 66.50 63.50 63.85 1,275,800 -2.05(-3.11%)
Jul 26, 2018 66.55 67.00 65.25 65.90 1,042,875 -1.00(-1.49%)
Jul 25, 2018 64.90 67.45 64.45 66.90 3,352,112 +3.20(+5.02%)
Jul 24, 2018 67.40 68.22 62.85 63.70 3,659,356 -5.85(-8.41%)
Jul 23, 2018 68.55 70.17 67.75 69.55 823,892 +1.00(+1.46%)
Jul 20, 2018 70.40 68.35 68.55 1,134,322 -1.85(-2.63%)
Jul 19, 2018 69.55 71.30 69.33 70.40 1,511,760 +1.25(+1.81%)
Jul 18, 2018 68.75 69.50 67.40 69.15 833,945 +0.85(+1.24%)
Jul 17, 2018 67.25 69.60 67.10 68.30 1,892,591 +1.25(+1.86%)
Jul 16, 2018 66.05 67.15 65.42 67.05 983,564 +0.95(+1.44%)
Jul 13, 2018 66.15 67.85 65.87 66.10 1,087,728 +0.65(+0.99%)
Jul 12, 2018 63.60 65.75 63.35 65.45 1,372,144 +2.75(+4.39%)
Jul 11, 2018 62.05 63.25 61.80 62.70 796,928 +0.50(+0.80%)
Jul 10, 2018 65.20 65.65 61.45 62.20 1,481,371 -2.95(-4.53%)
Jul 09, 2018 64.55 65.30 62.91 65.15 1,524,396 +1.80(+2.84%)
Jul 06, 2018 62.70 63.55 61.60 63.35 709,432 +0.55(+0.88%)
Jul 05, 2018 60.40 62.98 60.05 62.80 1,093,202 +2.95(+4.93%)
Jul 03, 2018 59.85 59.85 59.85 0 +0.45(+0.76%)
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.