Teladoc Health Inc (NY: TDOC )

26.10 -0.98 (-3.62%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.50 16.24 15.38 16.24 192,365 +0.72(+4.64%)
Jan 28, 2016 16.31 16.44 14.65 15.52 425,643 -0.73(-4.49%)
Jan 27, 2016 16.59 16.59 16.00 16.25 164,143 -0.45(-2.69%)
Jan 26, 2016 16.68 17.00 16.04 16.70 219,152 -0.08(-0.48%)
Jan 25, 2016 17.46 17.85 16.70 16.78 327,484 -0.66(-3.78%)
Jan 22, 2016 16.57 17.98 16.55 17.44 216,576 +1.10(+6.73%)
Jan 21, 2016 15.91 16.70 15.84 16.34 580,695 +0.60(+3.81%)
Jan 20, 2016 16.35 16.84 15.00 15.74 473,636 -0.89(-5.35%)
Jan 19, 2016 17.24 17.24 16.25 16.63 228,082 -0.39(-2.29%)
Jan 15, 2016 17.37 17.02 17.02 17.02 200,400 -0.71(-4.00%)
Jan 14, 2016 17.05 17.90 15.83 17.73 304,352 +0.82(+4.85%)
Jan 13, 2016 18.63 18.72 16.33 16.91 474,509 -1.72(-9.23%)
Jan 12, 2016 19.26 19.26 17.91 18.63 262,022 -0.37(-1.95%)
Jan 11, 2016 19.24 19.75 18.30 19.00 191,427 -0.17(-0.89%)
Jan 08, 2016 20.16 20.18 17.91 19.17 193,112 -1.01(-5.00%)
Jan 07, 2016 19.91 20.44 19.79 20.18 277,404 -0.48(-2.32%)
Jan 06, 2016 19.29 20.80 18.45 20.66 509,778 +1.16(+5.95%)
Jan 05, 2016 18.00 20.00 17.87 19.50 373,329 +1.51(+8.39%)
Jan 04, 2016 17.67 18.74 17.39 17.99 186,396 +0.03(+0.17%)
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%)
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.