Teladoc Health Inc (NY: TDOC )

29.20 +0.20 (+0.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

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