Teladoc Health Inc (NY: TDOC )

27.60 -0.97 (-3.40%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 51.40 51.50 50.50 50.90 664,204 -0.30(-0.59%)
May 30, 2018 51.00 51.90 50.88 51.20 757,530 +0.40(+0.79%)
May 29, 2018 50.25 50.90 49.85 50.80 979,005 +0.10(+0.20%)
May 25, 2018 50.70 50.70 50.70 0 +0.10(+0.20%)
May 24, 2018 50.00 50.62 49.40 50.60 673,320 +0.75(+1.50%)
May 23, 2018 49.40 50.30 49.25 49.85 756,533 +0.25(+0.50%)
May 22, 2018 49.95 50.45 49.50 49.60 618,554 -0.30(-0.60%)
May 21, 2018 49.85 50.60 49.55 49.90 595,978 +0.55(+1.11%)
May 18, 2018 48.95 49.45 48.45 49.35 755,793 +0.65(+1.33%)
May 17, 2018 49.50 49.60 48.05 48.70 767,772 -0.75(-1.52%)
May 16, 2018 49.20 49.85 49.05 49.45 743,810 +0.40(+0.82%)
May 15, 2018 48.00 49.63 48.00 49.05 1,138,641 +0.55(+1.13%)
May 14, 2018 48.25 49.45 48.10 48.50 688,014 +0.65(+1.36%)
May 11, 2018 46.85 48.05 46.17 47.85 902,484 +0.85(+1.81%)
May 10, 2018 46.70 47.15 45.40 47.00 1,145,845 +0.35(+0.75%)
May 09, 2018 45.15 47.10 45.10 46.65 1,317,964 +1.35(+2.98%)
May 08, 2018 44.30 45.70 43.85 45.30 1,893,916 +0.95(+2.14%)
May 07, 2018 42.35 44.45 42.05 44.35 1,402,613 +2.15(+5.09%)
May 04, 2018 41.25 42.40 40.00 42.20 2,228,012 +0.50(+1.20%)
May 03, 2018 44.50 44.80 41.50 41.70 2,385,437 -3.75(-8.25%)
May 02, 2018 43.10 46.80 42.50 45.45 2,860,161 +2.75(+6.44%)
May 01, 2018 43.00 43.20 42.30 42.70 1,162,246 -0.30(-0.70%)
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 41.73 38.65 39.15 748,350 -2.25(-5.43%)
Apr 05, 2018 40.80 42.02 40.48 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 42.77 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%)
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.