Teladoc Health Inc (NY: TDOC )

26.53 -0.44 (-1.63%)
Streaming Delayed Price Updated: 12:37 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

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