Quantcast

Historical Stock Prices

TDOC 
$69.43
*  
2.85
4.28%
Get TDOC Alerts
*Delayed - data as of Feb. 15, 2019  -  Find a broker to begin trading TDOC now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-NOV-2018 TO 15-FEB-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/15/2019 67.21 69.52 66.7985 69.43 1,443,997
02/14/2019 66.24 67.25 66.09 66.58 746,411
02/13/2019 66.14 67.25 64.92 66.65 938,110
02/12/2019 64.05 65.835 64 65.77 758,029
02/11/2019 63.24 64.38 62.41 63.57 728,266
02/08/2019 61.69 62.6696 61.69 62.59 702,970
02/07/2019 63.15 63.65 60.57 62.25 1,050,587
02/06/2019 63.96 64.98 62.89 64 1,086,713
02/05/2019 64.75 65.3109 63.33 63.82 1,092,251
02/04/2019 63.38 65.73 63.25 64.42 1,181,747
02/01/2019 64.5 64.52 63.1272 63.2 1,166,281
01/31/2019 62.53 64.57 62.11 64.2 1,097,869
01/30/2019 61.45 62.4912 60.3 62.07 699,733
01/29/2019 62.13 62.65 60.24 60.76 956,814
01/28/2019 62.08 62.51 60.55 62.04 601,071
01/25/2019 61.6 63.24 61.08 63 906,924
01/24/2019 59.89 61.48 59.4808 61.03 780,784
01/23/2019 60.94 61.35 58.86 60.17 1,565,395
01/22/2019 60.93 62.04 59.78 60.48 1,149,682
01/18/2019 64.17 64.28 61.51 62.38 1,781,220
01/17/2019 59.9 63.5432 59.9 63.29 1,958,793
01/16/2019 60 61.68 59.5 60.43 1,399,421
01/15/2019 57 59.63 57 59.24 1,278,122
01/14/2019 56 57.94 55.28 57.13 1,807,506
01/11/2019 54.63 55.97 54.48 55.47 753,662
01/10/2019 54.53 55.84 53.4 55.55 822,475
01/09/2019 54.42 55.76 53.93 55.07 1,633,911
01/08/2019 53.88 55.16 52.75 53.78 2,027,495
01/07/2019 48.75 52.25 48.45 52.13 1,770,659
01/04/2019 47.76 50.81 47.25 49.44 1,602,166
01/03/2019 47.73 48.41 46 46.23 993,480
01/02/2019 48.19 49.0933 47.25 48.18 1,410,046
12/31/2018 49.02 49.99 48.5 49.57 1,170,451
12/28/2018 48.76 49.9 47.0701 48.41 968,229
12/27/2018 47.1 48.36 45.61 48.33 1,224,206
12/26/2018 43.28 48.4 43 48.33 1,789,463
12/24/2018 43.43 45.37 42.08 42.88 1,256,863
12/21/2018 45.96 47.64 43.6743 44.01 2,520,078
12/20/2018 48.08 48.66 43.4 45.87 2,749,116
12/19/2018 48.25 50.38 47.64 48.58 1,533,431
12/18/2018 48.32 50.24 47.29 47.99 1,911,127
12/17/2018 47.75 50.96 46.6813 47.87 3,555,734
12/14/2018 51.13 53.325 50.9 51.17 1,467,925
12/13/2018 53.86 54.63 51.32 52.45 2,012,575
12/12/2018 54.62 55.93 53.5749 53.71 1,618,340
12/11/2018 53.94 55.05 52.52 53.49 2,401,225
12/10/2018 52.89 55.44 52.24 52.34 1,815,590
12/07/2018 55.25 56.835 51.69 53.41 2,297,902
12/06/2018 56.56 57.25 53.71 55.81 4,132,071
12/04/2018 64.35 66.15 59.21 59.81 2,168,630
12/03/2018 64.14 65.09 62.7811 64.88 1,354,413
11/30/2018 63.99 65.54 61.75 62.45 1,321,478
11/29/2018 63.02 64.67 61.27 64.09 1,160,541
11/28/2018 60.59 63.61 59.8598 63.54 1,322,829
11/27/2018 57.84 59.45 56.11 59.35 932,836
11/26/2018 56.5 59.37 56 58.41 1,126,686
11/23/2018 54 57.24 53.9803 55.75 512,928
11/21/2018 55.74 56.65 53.895 54.92 1,075,052
11/20/2018 50.11 55.74 48.34 54.76 2,782,674
11/19/2018 58.61 59.39 52.86 52.94 2,812,995
11/16/2018 59.98 61.85 58.14 59.08 1,586,713
11/15/2018 57.27 60.43 56.3 60.29 1,862,149
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TDOC

Research Brokers before you trade

Want to trade FX?

Smart Portfolio