Teladoc Health Inc (NY: TDOC )

29.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 12.05 12.36 11.90 12.15 137,632 +0.08(+0.66%)
Apr 28, 2016 12.06 12.32 12.03 12.07 72,425 +0.02(+0.17%)
Apr 27, 2016 12.01 12.46 12.01 12.05 165,755 -0.03(-0.25%)
Apr 26, 2016 11.92 12.13 11.75 12.08 151,563 +0.08(+0.67%)
Apr 25, 2016 11.85 12.02 11.82 12.00 143,978 +0.10(+0.84%)
Apr 22, 2016 11.90 12.23 11.76 11.90 111,178 -0.13(-1.08%)
Apr 21, 2016 11.65 12.06 11.65 12.03 285,161 +0.45(+3.89%)
Apr 20, 2016 11.43 11.68 11.36 11.58 323,264 +0.18(+1.58%)
Apr 19, 2016 11.22 11.49 11.16 11.40 319,221 +0.26(+2.33%)
Apr 18, 2016 11.14 11.32 11.07 11.14 255,564 -0.10(-0.89%)
Apr 15, 2016 11.22 11.32 11.12 11.24 200,409 +0.05(+0.45%)
Apr 14, 2016 11.16 11.32 10.93 11.19 229,557 -0.03(-0.27%)
Apr 13, 2016 10.46 11.39 10.37 11.22 251,649 +0.85(+8.20%)
Apr 12, 2016 10.03 10.55 10.00 10.37 157,935 +0.30(+2.98%)
Apr 11, 2016 10.45 10.61 9.800 10.07 285,956 -0.45(-4.28%)
Apr 08, 2016 10.50 11.36 10.41 10.52 555,639 +0.22(+2.14%)
Apr 07, 2016 10.05 10.50 10.05 10.30 193,002 +0.23(+2.28%)
Apr 06, 2016 10.11 10.20 9.620 10.07 314,696 -0.06(-0.59%)
Apr 05, 2016 9.840 10.22 9.750 10.13 254,727 +0.11(+1.10%)
Apr 04, 2016 10.05 10.15 9.700 10.02 183,176 -0.02(-0.20%)
Apr 01, 2016 9.560 10.10 9.550 10.04 562,408 +0.44(+4.58%)
Mar 31, 2016 9.840 9.900 9.580 9.600 218,629 -0.30(-3.03%)
Mar 30, 2016 9.800 9.950 9.510 9.900 479,195 -0.05(-0.50%)
Mar 29, 2016 9.500 10.16 9.400 9.950 261,267 +0.45(+4.74%)
Mar 28, 2016 9.890 10.04 9.080 9.500 452,253 -0.44(-4.43%)
Mar 24, 2016 10.21 9.940 9.940 9.940 325,700 -0.40(-3.87%)
Mar 23, 2016 11.00 11.00 10.25 10.34 294,331 -0.60(-5.48%)
Mar 22, 2016 11.15 11.38 10.90 10.94 460,883 -0.29(-2.58%)
Mar 21, 2016 11.30 11.48 11.02 11.23 304,681 +0.02(+0.18%)
Mar 18, 2016 10.70 11.58 10.64 11.21 836,147 +0.56(+5.26%)
Mar 17, 2016 11.28 11.48 10.21 10.65 567,162 -0.94(-8.11%)
Mar 16, 2016 11.51 11.87 11.44 11.59 165,622 +0.12(+1.05%)
Mar 15, 2016 11.65 11.90 11.43 11.47 198,714 -0.37(-3.12%)
Mar 14, 2016 12.12 12.25 11.78 11.84 292,852 -0.44(-3.58%)
Mar 11, 2016 12.19 12.39 12.04 12.28 266,121 +0.14(+1.15%)
Mar 10, 2016 12.43 12.50 11.93 12.14 226,047 -0.22(-1.78%)
Mar 09, 2016 12.10 12.43 11.85 12.36 165,284 +0.38(+3.17%)
Mar 08, 2016 12.30 12.51 11.96 11.98 189,890 -0.52(-4.16%)
Mar 07, 2016 12.16 12.75 12.16 12.50 225,628 +0.29(+2.38%)
Mar 04, 2016 12.50 12.50 11.85 12.21 348,530 -0.54(-4.24%)
Mar 03, 2016 13.50 13.99 12.59 12.75 422,236 -0.72(-5.35%)
Mar 02, 2016 13.78 14.07 13.25 13.47 358,806 -0.29(-2.11%)
Mar 01, 2016 13.92 14.04 13.58 13.76 201,102 -0.07(-0.51%)
Feb 29, 2016 14.64 14.89 13.63 13.83 335,227 -0.74(-5.08%)
Feb 26, 2016 13.80 15.13 13.80 14.57 206,258 +0.72(+5.20%)
Feb 25, 2016 14.99 15.11 13.81 13.85 280,705 -1.06(-7.11%)
Feb 24, 2016 14.62 15.00 14.16 14.91 124,871 +0.19(+1.29%)
Feb 23, 2016 15.01 15.70 14.58 14.72 251,855 -0.40(-2.65%)
Feb 22, 2016 15.05 15.85 14.96 15.12 180,547 +0.16(+1.07%)
Feb 19, 2016 14.55 15.10 14.02 14.96 229,558 +0.44(+3.03%)
Feb 18, 2016 14.05 15.25 14.05 14.52 280,796 +0.47(+3.35%)
Feb 17, 2016 12.41 14.09 12.41 14.05 568,224 +1.69(+13.67%)
Feb 16, 2016 12.27 12.49 12.01 12.36 284,366 +0.44(+3.69%)
Feb 12, 2016 11.94 11.92 11.92 11.92 190,200 +0.03(+0.25%)
Feb 11, 2016 11.78 12.61 11.32 11.89 588,667 -0.10(-0.83%)
Feb 10, 2016 11.96 12.76 11.91 11.99 214,073 +0.13(+1.10%)
Feb 09, 2016 13.08 13.08 11.84 11.86 257,755 -0.82(-6.47%)
Feb 08, 2016 13.92 13.92 12.60 12.68 145,337 -1.45(-10.26%)
Feb 05, 2016 15.18 15.18 13.54 14.13 373,586 -1.07(-7.04%)
Feb 04, 2016 15.83 15.99 14.86 15.20 377,560 -0.65(-4.10%)
Feb 03, 2016 19.53 15.98 15.03 15.85 257,878 -0.03(-0.19%)
Feb 02, 2016 16.06 16.12 15.00 15.88 212,755 -0.11(-0.69%)
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.