Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Teladoc Health Inc (NY: TDOC )

15.10 -0.17 (-1.11%)
Official Closing Price Updated: 7:00 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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.