Skip to main content

Teladoc Health Inc (NY: TDOC )

15.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.50 16.24 15.38 16.24 192,365 +0.72(+4.64%)
Jan 28, 2016 16.31 16.44 14.65 15.52 425,643 -0.73(-4.49%)
Jan 27, 2016 16.59 16.59 16.00 16.25 164,143 -0.45(-2.69%)
Jan 26, 2016 16.68 17.00 16.04 16.70 219,152 -0.08(-0.48%)
Jan 25, 2016 17.46 17.85 16.70 16.78 327,484 -0.66(-3.78%)
Jan 22, 2016 16.57 17.98 16.55 17.44 216,576 +1.10(+6.73%)
Jan 21, 2016 15.91 16.70 15.84 16.34 580,695 +0.60(+3.81%)
Jan 20, 2016 16.35 16.84 15.00 15.74 473,636 -0.89(-5.35%)
Jan 19, 2016 17.24 17.24 16.25 16.63 228,082 -0.39(-2.29%)
Jan 15, 2016 17.37 17.02 17.02 17.02 200,400 -0.71(-4.00%)
Jan 14, 2016 17.05 17.90 15.83 17.73 304,352 +0.82(+4.85%)
Jan 13, 2016 18.63 18.72 16.33 16.91 474,509 -1.72(-9.23%)
Jan 12, 2016 19.26 19.26 17.91 18.63 262,022 -0.37(-1.95%)
Jan 11, 2016 19.24 19.75 18.30 19.00 191,427 -0.17(-0.89%)
Jan 08, 2016 20.16 20.18 17.91 19.17 193,112 -1.01(-5.00%)
Jan 07, 2016 19.91 20.44 19.79 20.18 277,404 -0.48(-2.32%)
Jan 06, 2016 19.29 20.80 18.45 20.66 509,778 +1.16(+5.95%)
Jan 05, 2016 18.00 20.00 17.87 19.50 373,329 +1.51(+8.39%)
Jan 04, 2016 17.67 18.74 17.39 17.99 186,396 +0.03(+0.17%)
Dec 31, 2015 18.15 17.96 17.96 17.96 118,400 -0.35(-1.91%)
Dec 30, 2015 17.82 18.49 17.75 18.31 73,192 +0.53(+2.98%)
Dec 29, 2015 17.54 17.86 17.25 17.78 74,155 +0.35(+2.01%)
Dec 28, 2015 16.40 17.47 16.19 17.43 228,277 -0.24(-1.36%)
Dec 24, 2015 17.40 17.67 17.67 17.67 30,400 +0.27(+1.55%)
Dec 23, 2015 17.61 17.75 17.06 17.40 116,061 -0.28(-1.58%)
Dec 22, 2015 17.77 17.82 17.50 17.68 94,471 -0.26(-1.45%)
Dec 21, 2015 18.10 18.45 17.88 17.94 203,933 -0.16(-0.88%)
Dec 18, 2015 18.21 18.50 17.61 18.10 218,036 -0.26(-1.42%)
Dec 17, 2015 18.80 18.96 18.30 18.36 117,167 -0.29(-1.55%)
Dec 16, 2015 18.85 18.98 18.48 18.65 100,143 +0.20(+1.08%)
Dec 15, 2015 18.59 18.95 18.37 18.45 102,371 +0.06(+0.33%)
Dec 14, 2015 18.90 18.93 18.35 18.39 83,855 -0.61(-3.21%)
Dec 11, 2015 19.39 19.41 18.75 19.00 95,839 -0.56(-2.86%)
Dec 10, 2015 18.72 19.68 18.52 19.56 115,273 +0.78(+4.15%)
Dec 09, 2015 19.70 19.78 18.63 18.78 183,537 -1.01(-5.10%)
Dec 08, 2015 20.48 20.78 19.69 19.79 80,875 -0.85(-4.12%)
Dec 07, 2015 20.98 20.98 20.45 20.64 139,506 -0.24(-1.15%)
Dec 04, 2015 21.41 21.48 20.84 20.88 98,547 -0.40(-1.88%)
Dec 03, 2015 21.00 21.42 20.76 21.28 130,418 +0.37(+1.77%)
Dec 02, 2015 21.55 22.00 20.73 20.91 221,323 -0.61(-2.83%)
Dec 01, 2015 21.11 21.66 20.81 21.52 126,221 +0.27(+1.27%)
Nov 30, 2015 19.70 21.25 19.51 21.25 203,393 +1.73(+8.86%)
Nov 27, 2015 19.32 19.83 19.00 19.52 47,974 +0.27(+1.40%)
Nov 25, 2015 19.82 19.25 19.25 19.25 105,000 -0.57(-2.88%)
Nov 24, 2015 19.55 19.92 19.34 19.82 136,768 +0.54(+2.80%)
Nov 23, 2015 18.95 19.32 18.62 19.28 102,580 +0.28(+1.47%)
Nov 20, 2015 18.70 19.46 18.53 19.00 112,984 +0.54(+2.93%)
Nov 19, 2015 18.85 19.00 18.10 18.46 116,877 -0.79(-4.10%)
Nov 18, 2015 19.50 20.53 19.10 19.25 244,522 -0.11(-0.57%)
Nov 17, 2015 18.13 19.40 18.13 19.36 213,102 +1.13(+6.20%)
Nov 16, 2015 17.50 18.25 17.50 18.23 126,671 +0.65(+3.70%)
Nov 13, 2015 17.25 17.72 17.17 17.58 115,542 +0.22(+1.27%)
Nov 12, 2015 17.21 17.88 16.45 17.36 222,049 +1.11(+6.83%)
Nov 11, 2015 16.00 16.34 15.64 16.25 166,265 +0.41(+2.59%)
Nov 10, 2015 16.33 16.41 15.77 15.84 189,290 -0.36(-2.22%)
Nov 09, 2015 15.81 16.90 15.43 16.20 410,511 +0.59(+3.78%)
Nov 06, 2015 15.93 15.99 15.32 15.61 295,118 -0.39(-2.44%)
Nov 05, 2015 17.45 17.45 15.65 16.00 470,080 -1.19(-6.92%)
Nov 04, 2015 17.64 17.90 17.08 17.19 440,690 -0.40(-2.27%)
Nov 03, 2015 19.88 20.58 17.37 17.59 1,913,902 -2.00(-10.21%)
Nov 02, 2015 19.77 19.85 19.30 19.59 317,515 -0.08(-0.41%)
Oct 30, 2015 19.49 19.90 18.70 19.67 240,005 +0.00(+0.00%)
Oct 29, 2015 19.90 20.53 19.54 19.67 192,400 -0.40(-1.99%)
Oct 28, 2015 18.97 20.37 18.84 20.07 272,659 +1.13(+5.97%)
Oct 27, 2015 18.18 18.98 18.03 18.94 209,598 +0.52(+2.82%)
Oct 26, 2015 18.31 18.75 18.00 18.42 180,637 +0.22(+1.21%)
Oct 23, 2015 17.09 18.45 17.09 18.20 161,280 +0.93(+5.39%)
Oct 22, 2015 18.68 18.72 16.62 17.27 563,806 -1.32(-7.10%)
Oct 21, 2015 18.11 18.85 17.80 18.59 331,195 +0.75(+4.20%)
Oct 20, 2015 18.12 18.98 17.51 17.84 396,294 -0.37(-2.03%)
Oct 19, 2015 17.90 18.36 17.90 18.21 229,186 +0.21(+1.17%)
Oct 16, 2015 18.25 18.30 17.99 18.00 162,396 -0.12(-0.66%)
Oct 15, 2015 17.65 18.46 17.65 18.12 218,283 +0.04(+0.22%)
Oct 14, 2015 17.92 18.55 17.92 18.08 309,090 +0.08(+0.44%)
Oct 13, 2015 17.59 18.30 17.51 18.00 284,534 -0.03(-0.17%)
Oct 12, 2015 16.91 18.37 16.85 18.03 468,363 +0.78(+4.52%)
Oct 09, 2015 16.57 17.41 16.48 17.25 557,397 +0.45(+2.68%)
Oct 08, 2015 16.05 16.85 15.95 16.80 367,929 +0.57(+3.51%)
Oct 07, 2015 16.77 16.91 15.62 16.23 578,311 -0.41(-2.46%)
Oct 06, 2015 17.49 17.49 16.12 16.64 1,390,409 -0.85(-4.86%)
Oct 05, 2015 18.64 18.65 15.63 17.49 2,135,294 -0.75(-4.11%)
Oct 02, 2015 22.09 22.24 17.37 18.24 3,063,401 -4.57(-20.04%)
Oct 01, 2015 22.84 23.00 22.11 22.81 914,224 +0.52(+2.33%)
Sep 30, 2015 21.41 22.81 21.03 22.29 3,006,421 +1.29(+6.14%)
Sep 29, 2015 21.13 23.25 20.55 21.00 938,773 +0.37(+1.79%)
Sep 28, 2015 22.32 22.39 19.45 20.63 711,302 -1.72(-7.70%)
Sep 25, 2015 24.21 24.50 21.89 22.35 852,217 -1.98(-8.14%)
Sep 24, 2015 24.38 24.69 23.84 24.33 310,818 -0.13(-0.53%)
Sep 23, 2015 23.47 24.55 22.29 24.46 701,781 -0.04(-0.16%)
Sep 22, 2015 22.05 24.50 21.73 24.50 497,862 +2.26(+10.16%)
Sep 21, 2015 22.30 23.19 22.15 22.24 494,858 +0.28(+1.28%)
Sep 18, 2015 21.82 22.29 21.10 21.96 912,126 -0.19(-0.86%)
Sep 17, 2015 22.29 23.00 21.77 22.15 324,627 +0.09(+0.41%)
Sep 16, 2015 22.69 22.92 21.72 22.06 670,661 -0.93(-4.05%)
Sep 15, 2015 23.56 23.94 22.54 22.99 524,131 -0.08(-0.35%)
Sep 14, 2015 24.23 24.75 22.50 23.07 665,874 -0.43(-1.83%)
Sep 11, 2015 23.28 23.77 21.60 23.50 593,969 +0.52(+2.26%)
Sep 10, 2015 22.07 23.39 21.10 22.98 614,476 +0.42(+1.86%)
Sep 09, 2015 20.78 22.91 20.63 22.56 1,114,816 +2.03(+9.89%)
Sep 08, 2015 22.00 22.00 20.25 20.53 1,089,137 -0.29(-1.39%)
Sep 04, 2015 21.63 20.82 20.82 20.82 1,714,200 -1.59(-7.10%)
Sep 03, 2015 22.35 23.40 21.56 22.41 2,480,347 +0.26(+1.17%)
Sep 02, 2015 22.96 23.02 20.26 22.15 3,360,800 -0.70(-3.06%)
Sep 01, 2015 25.15 25.30 22.69 22.85 1,686,733 -2.89(-11.23%)
Aug 31, 2015 28.05 28.05 25.72 25.74 564,047 -1.98(-7.14%)
Aug 28, 2015 26.28 27.79 25.91 27.72 663,423 +1.59(+6.08%)
Aug 27, 2015 27.66 28.50 25.75 26.13 1,597,702 +0.85(+3.36%)
Aug 26, 2015 24.72 25.63 22.75 25.28 1,479,894 +2.08(+8.97%)
Aug 25, 2015 24.11 25.04 22.50 23.20 1,178,103 -0.68(-2.85%)
Aug 24, 2015 23.94 25.03 21.81 23.88 961,445 -1.76(-6.86%)
Aug 21, 2015 26.76 26.76 24.67 25.64 662,302 -0.86(-3.25%)
Aug 20, 2015 26.40 27.31 24.56 26.50 563,851 -0.35(-1.30%)
Aug 19, 2015 28.17 28.34 26.19 26.85 772,482 -1.45(-5.12%)
Aug 18, 2015 29.20 29.24 28.09 28.30 378,136 -0.93(-3.18%)
Aug 17, 2015 28.14 29.50 27.15 29.23 472,954 +0.71(+2.49%)
Aug 14, 2015 30.10 30.97 27.87 28.52 523,936 -1.27(-4.26%)
Aug 13, 2015 28.25 31.00 28.25 29.79 688,852 +1.28(+4.49%)
Aug 12, 2015 28.81 29.38 28.17 28.51 253,694 -0.25(-0.87%)
Aug 11, 2015 30.10 30.60 28.25 28.76 436,197 -1.71(-5.61%)
Aug 10, 2015 30.85 30.89 30.00 30.47 209,649 -0.36(-1.17%)
Aug 07, 2015 32.00 32.30 30.77 30.83 209,197 -1.24(-3.87%)
Aug 06, 2015 33.60 33.60 30.08 32.07 554,289 -0.99(-2.99%)
Aug 05, 2015 35.20 35.42 32.51 33.06 318,512 -1.76(-5.05%)
Aug 04, 2015 33.15 35.32 33.05 34.82 263,818 +1.62(+4.88%)
Aug 03, 2015 31.74 34.00 31.51 33.20 458,495 +1.63(+5.16%)
Jul 31, 2015 31.06 31.79 30.91 31.57 143,296 +0.66(+2.14%)
Jul 30, 2015 31.37 31.70 30.65 30.91 287,384 -0.66(-2.09%)
Jul 29, 2015 30.60 31.70 30.51 31.57 165,943 +0.74(+2.40%)
Jul 28, 2015 31.15 31.17 29.75 30.83 251,617 -0.48(-1.53%)
Jul 27, 2015 32.64 32.90 30.50 31.31 385,491 -0.84(-2.61%)
Jul 24, 2015 30.72 32.24 30.40 32.15 529,338 +1.61(+5.27%)
Jul 23, 2015 30.80 31.00 30.27 30.54 373,896 -0.55(-1.77%)
Jul 22, 2015 30.20 31.09 30.13 31.09 404,229 +0.59(+1.93%)
Jul 21, 2015 29.57 30.70 29.57 30.50 285,967 +0.61(+2.04%)
Jul 20, 2015 30.63 31.00 29.88 29.89 218,823 -0.71(-2.32%)
Jul 17, 2015 31.21 31.68 30.49 30.60 200,049 -0.35(-1.13%)
Jul 16, 2015 31.06 31.42 30.20 30.95 368,193 +0.26(+0.85%)
Jul 15, 2015 32.00 32.20 30.44 30.69 302,964 -1.27(-3.97%)
Jul 14, 2015 31.33 32.50 30.97 31.96 512,537 +1.00(+3.23%)
Jul 13, 2015 30.06 32.45 29.69 30.96 680,778 +1.68(+5.74%)
Jul 10, 2015 27.10 31.00 26.70 29.28 1,234,590 +2.62(+9.83%)
Jul 09, 2015 26.61 27.08 26.50 26.66 334,029 +0.41(+1.56%)
Jul 08, 2015 26.80 27.25 26.00 26.25 403,894 -0.76(-2.81%)
Jul 07, 2015 26.93 27.85 25.66 27.01 700,672 +0.32(+1.20%)
Jul 06, 2015 26.11 27.80 26.01 26.69 512,787 -1.31(-4.68%)
Jul 02, 2015 28.09 28.00 28.00 28.00 1,199,200 -0.50(-1.75%)
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.