Teladoc Health Inc (NY: TDOC )

109.61 USD +3.61 (+3.41%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 32.29 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.