Skip to main content

Teladoc Health Inc (NY: TDOC )

15.15 -0.12 (-0.79%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 54.18 56.09 53.83 55.60 2,160,700 +1.92(+3.58%)
Mar 28, 2019 51.66 54.02 51.50 53.68 2,231,792 +2.81(+5.52%)
Mar 27, 2019 52.34 52.44 49.48 50.87 2,847,171 -1.63(-3.10%)
Mar 26, 2019 56.34 56.58 52.14 52.50 2,760,329 -3.16(-5.68%)
Mar 25, 2019 58.77 59.06 55.20 55.66 2,848,345 -3.11(-5.29%)
Mar 22, 2019 62.70 63.35 58.69 58.77 1,703,500 -4.49(-7.10%)
Mar 21, 2019 61.49 63.57 61.08 63.26 859,892 +1.27(+2.05%)
Mar 20, 2019 62.95 63.11 61.10 61.99 1,141,672 -1.13(-1.79%)
Mar 19, 2019 63.65 63.73 62.50 63.12 1,099,157 +0.02(+0.03%)
Mar 18, 2019 62.85 63.77 62.08 63.10 1,416,889 +0.24(+0.38%)
Mar 15, 2019 61.00 63.28 60.57 62.86 1,968,500 +1.92(+3.15%)
Mar 14, 2019 60.00 61.41 59.45 60.94 1,437,698 +0.79(+1.31%)
Mar 13, 2019 58.57 61.00 58.14 60.15 2,205,021 +2.06(+3.55%)
Mar 12, 2019 59.00 59.22 57.98 58.09 2,129,024 -0.65(-1.11%)
Mar 11, 2019 59.40 59.68 58.60 58.74 1,257,887 -0.18(-0.31%)
Mar 08, 2019 57.65 59.28 57.58 58.92 926,900 -0.40(-0.67%)
Mar 07, 2019 60.16 61.56 59.03 59.32 1,611,429 -0.84(-1.40%)
Mar 06, 2019 63.40 63.69 60.14 60.16 1,660,045 -3.59(-5.63%)
Mar 05, 2019 63.70 64.41 61.89 63.75 1,684,572 +0.62(+0.98%)
Mar 04, 2019 67.55 67.56 62.30 63.13 2,672,643 -4.42(-6.54%)
Mar 01, 2019 64.74 68.03 64.54 67.55 1,831,600 +3.19(+4.96%)
Feb 28, 2019 66.10 70.29 62.00 64.36 5,337,179 -4.63(-6.71%)
Feb 27, 2019 67.74 69.34 67.50 68.99 2,923,361 +1.58(+2.34%)
Feb 26, 2019 69.53 69.98 67.24 67.41 1,241,544 -2.57(-3.67%)
Feb 25, 2019 70.00 70.68 69.20 69.98 827,628 +0.83(+1.20%)
Feb 22, 2019 68.47 69.26 67.85 69.15 814,800 +0.90(+1.32%)
Feb 21, 2019 69.73 69.81 67.17 68.25 1,078,889 -1.25(-1.80%)
Feb 20, 2019 69.83 70.92 68.61 69.50 922,915 -0.49(-0.70%)
Feb 19, 2019 69.46 70.05 68.82 69.99 1,038,343 +0.56(+0.81%)
Feb 15, 2019 67.21 69.52 66.80 69.43 1,444,000 +2.85(+4.28%)
Feb 14, 2019 66.24 67.25 66.09 66.58 746,411 -0.07(-0.11%)
Feb 13, 2019 66.14 67.25 64.92 66.65 938,110 +0.88(+1.34%)
Feb 12, 2019 64.05 65.83 64.00 65.77 758,050 +2.20(+3.46%)
Feb 11, 2019 63.24 64.38 62.41 63.57 728,267 +0.98(+1.57%)
Feb 08, 2019 61.69 62.67 61.69 62.59 703,000 +0.34(+0.55%)
Feb 07, 2019 63.15 63.65 60.57 62.25 1,050,593 -1.75(-2.73%)
Feb 06, 2019 63.96 64.98 62.89 64.00 1,086,716 +0.18(+0.28%)
Feb 05, 2019 64.75 65.31 63.33 63.82 1,092,251 -0.60(-0.93%)
Feb 04, 2019 63.38 65.73 63.25 64.42 1,181,798 +1.22(+1.93%)
Feb 01, 2019 64.50 64.52 63.13 63.20 1,167,500 -1.00(-1.56%)
Jan 31, 2019 62.53 64.57 62.11 64.20 1,097,987 +2.13(+3.43%)
Jan 30, 2019 61.45 62.49 60.30 62.07 699,733 +1.31(+2.16%)
Jan 29, 2019 62.13 62.65 60.24 60.76 956,814 -1.28(-2.06%)
Jan 28, 2019 62.08 62.51 60.55 62.04 601,073 -0.96(-1.52%)
Jan 25, 2019 61.60 63.24 61.08 63.00 908,100 +1.97(+3.23%)
Jan 24, 2019 59.89 61.48 59.48 61.03 780,784 +0.86(+1.43%)
Jan 23, 2019 60.94 61.35 58.86 60.17 1,565,400 -0.31(-0.51%)
Jan 22, 2019 60.93 62.04 59.78 60.48 1,149,682 -1.90(-3.05%)
Jan 18, 2019 64.17 64.28 61.51 62.38 1,793,800 -0.91(-1.44%)
Jan 17, 2019 59.90 63.54 59.90 63.29 1,958,808 +2.86(+4.73%)
Jan 16, 2019 60.00 61.68 59.50 60.43 1,399,600 +1.19(+2.01%)
Jan 15, 2019 57.00 59.63 57.00 59.24 1,447,526 +2.11(+3.69%)
Jan 14, 2019 56.00 57.94 55.28 57.13 1,807,506 +1.66(+2.99%)
Jan 11, 2019 54.63 55.97 54.48 55.47 753,600 -0.08(-0.14%)
Jan 10, 2019 54.53 55.84 53.40 55.55 822,575 +0.48(+0.87%)
Jan 09, 2019 54.42 55.76 53.93 55.07 1,633,911 +1.29(+2.40%)
Jan 08, 2019 53.88 55.16 52.75 53.78 2,027,495 +1.65(+3.17%)
Jan 07, 2019 48.75 52.25 48.45 52.13 1,770,864 +2.69(+5.44%)
Jan 04, 2019 47.76 50.81 47.25 49.44 1,602,200 +3.21(+6.94%)
Jan 03, 2019 47.73 48.41 46.00 46.23 1,014,958 -1.95(-4.05%)
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.