Teladoc Health Inc (NY: TDOC )

27.22 +0.13 (+0.48%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.65 17.90 17.33 17.83 189,288 +0.14(+0.79%)
Aug 30, 2016 17.45 17.97 17.31 17.69 189,007 +0.14(+0.80%)
Aug 29, 2016 17.36 17.65 17.26 17.55 192,901 +0.19(+1.09%)
Aug 26, 2016 16.74 17.44 16.69 17.36 222,327 +0.67(+4.01%)
Aug 25, 2016 17.54 17.54 16.63 16.69 635,297 -0.82(-4.68%)
Aug 24, 2016 17.91 18.27 17.47 17.51 194,303 -0.49(-2.72%)
Aug 23, 2016 18.07 18.30 17.91 18.00 195,891 +0.02(+0.11%)
Aug 22, 2016 18.36 18.72 17.78 17.98 459,852 -0.39(-2.12%)
Aug 19, 2016 18.79 18.90 18.30 18.37 682,383 -0.63(-3.32%)
Aug 18, 2016 18.78 19.33 18.73 19.00 583,151 +0.22(+1.17%)
Aug 17, 2016 17.83 18.81 17.64 18.78 549,576 +0.89(+4.97%)
Aug 16, 2016 18.20 18.21 17.72 17.89 385,763 -0.33(-1.81%)
Aug 15, 2016 17.65 18.25 17.46 18.22 671,822 +0.66(+3.76%)
Aug 12, 2016 17.30 17.82 17.13 17.56 290,338 +0.32(+1.86%)
Aug 11, 2016 17.53 17.55 16.94 17.24 305,793 +0.00(+0.00%)
Aug 10, 2016 16.72 17.39 15.92 17.24 415,907 +0.65(+3.92%)
Aug 09, 2016 16.45 16.85 16.08 16.59 670,649 +0.23(+1.41%)
Aug 08, 2016 16.55 16.98 16.20 16.36 538,116 -0.28(-1.68%)
Aug 05, 2016 15.07 16.87 15.07 16.64 1,491,161 +1.55(+10.27%)
Aug 04, 2016 14.00 15.68 13.49 15.09 4,152,575 -2.68(-15.08%)
Aug 03, 2016 18.03 19.00 17.39 17.77 1,436,371 -0.21(-1.17%)
Aug 02, 2016 17.50 18.03 17.41 17.98 535,814 +0.44(+2.51%)
Aug 01, 2016 17.50 17.67 17.32 17.54 340,298 +0.10(+0.57%)
Jul 29, 2016 17.65 17.69 17.30 17.44 307,696 -0.34(-1.91%)
Jul 28, 2016 17.30 17.90 17.29 17.78 376,185 +0.37(+2.13%)
Jul 27, 2016 17.18 17.43 16.98 17.41 217,507 +0.26(+1.52%)
Jul 26, 2016 17.36 17.59 17.06 17.15 369,055 -0.32(-1.83%)
Jul 25, 2016 17.77 17.77 17.27 17.47 761,619 -0.19(-1.08%)
Jul 22, 2016 16.90 17.72 16.78 17.66 486,047 +0.76(+4.50%)
Jul 21, 2016 17.54 17.97 16.74 16.90 893,540 -0.64(-3.65%)
Jul 20, 2016 17.60 17.88 17.19 17.54 1,477,731 +0.03(+0.17%)
Jul 19, 2016 16.06 17.59 16.05 17.51 2,683,083 +1.46(+9.10%)
Jul 18, 2016 15.50 16.07 14.94 16.05 1,233,467 +0.60(+3.88%)
Jul 15, 2016 15.51 15.84 15.24 15.45 618,874 -0.06(-0.39%)
Jul 14, 2016 16.20 16.24 15.24 15.51 478,351 -0.63(-3.90%)
Jul 13, 2016 16.29 16.40 15.75 16.14 492,108 +0.15(+0.94%)
Jul 12, 2016 15.50 16.21 15.15 15.99 673,868 +0.59(+3.83%)
Jul 11, 2016 15.74 16.16 15.33 15.40 482,504 +0.12(+0.79%)
Jul 08, 2016 15.06 15.59 14.41 15.28 854,473 +0.40(+2.69%)
Jul 07, 2016 15.91 16.21 14.76 14.88 902,621 -1.05(-6.59%)
Jul 06, 2016 15.88 16.14 15.73 15.93 904,037 -0.09(-0.56%)
Jul 05, 2016 15.94 16.16 15.50 16.02 698,230 -0.06(-0.37%)
Jul 01, 2016 15.91 16.08 16.08 16.08 798,200 +0.06(+0.37%)
Jun 30, 2016 15.85 16.24 15.42 16.02 775,619 +0.09(+0.56%)
Jun 29, 2016 14.58 16.30 14.55 15.93 1,398,123 +1.35(+9.26%)
Jun 28, 2016 13.24 14.71 13.22 14.58 914,294 +1.44(+10.96%)
Jun 27, 2016 13.03 13.15 12.67 13.14 711,687 +0.06(+0.46%)
Jun 24, 2016 12.33 13.09 12.31 13.08 2,061,779 +0.13(+1.00%)
Jun 23, 2016 12.77 12.96 12.61 12.95 286,621 +0.07(+0.54%)
Jun 22, 2016 12.82 12.96 12.50 12.88 363,137 -0.01(-0.08%)
Jun 21, 2016 12.90 12.95 12.45 12.89 429,550 -0.06(-0.46%)
Jun 20, 2016 12.85 13.45 12.78 12.95 331,170 +0.09(+0.70%)
Jun 17, 2016 13.34 13.44 12.80 12.86 492,856 -0.50(-3.74%)
Jun 16, 2016 12.86 13.40 12.67 13.36 367,164 +0.32(+2.45%)
Jun 15, 2016 12.68 13.05 12.62 13.04 472,823 +0.41(+3.25%)
Jun 14, 2016 12.49 12.76 12.27 12.63 306,170 +0.13(+1.04%)
Jun 13, 2016 12.50 12.62 12.33 12.50 262,290 -0.03(-0.24%)
Jun 10, 2016 12.45 12.87 12.32 12.53 216,689 -0.13(-1.03%)
Jun 09, 2016 12.45 12.68 12.24 12.66 195,604 +0.04(+0.32%)
Jun 08, 2016 12.50 12.95 12.41 12.62 227,010 +0.08(+0.64%)
Jun 07, 2016 12.20 12.59 12.15 12.54 232,943 +0.29(+2.37%)
Jun 06, 2016 11.89 12.28 11.87 12.25 251,931 +0.43(+3.64%)
Jun 03, 2016 11.90 11.99 11.54 11.82 203,515 -0.06(-0.51%)
Jun 02, 2016 11.62 12.11 11.62 11.88 200,598 +0.26(+2.24%)
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.