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 (%)
Nov 30, 2016 18.00 18.50 18.00 18.35 453,241 +0.25(+1.38%)
Nov 29, 2016 18.05 18.30 17.80 18.10 398,120 +0.15(+0.84%)
Nov 28, 2016 18.60 18.60 17.88 17.95 329,858 -0.20(-1.10%)
Nov 25, 2016 18.45 18.45 18.00 18.15 101,479 -0.15(-0.82%)
Nov 23, 2016 18.30 18.30 18.30 0 +0.45(+2.52%)
Nov 22, 2016 17.75 17.90 17.30 17.85 185,241 +0.15(+0.85%)
Nov 21, 2016 17.35 17.90 17.35 17.70 285,619 +0.30(+1.72%)
Nov 18, 2016 17.50 17.50 16.75 17.40 386,727 -0.05(-0.29%)
Nov 17, 2016 17.15 17.50 17.15 17.45 202,403 +0.35(+2.05%)
Nov 16, 2016 17.35 18.20 17.10 17.10 342,636 +0.15(+0.88%)
Nov 15, 2016 16.75 17.30 16.55 16.95 229,805 +0.00(+0.00%)
Nov 14, 2016 17.90 18.50 16.90 16.95 437,968 -0.95(-5.31%)
Nov 11, 2016 17.55 18.35 17.55 17.90 377,590 +0.20(+1.13%)
Nov 10, 2016 17.30 17.80 17.05 17.70 366,788 +0.60(+3.51%)
Nov 09, 2016 17.00 17.10 16.45 17.10 233,233 +0.05(+0.29%)
Nov 08, 2016 16.80 17.50 16.25 17.05 273,178 +0.15(+0.89%)
Nov 07, 2016 16.00 17.15 16.00 16.90 507,884 +1.10(+6.96%)
Nov 04, 2016 15.85 16.25 15.75 15.80 246,476 +0.05(+0.32%)
Nov 03, 2016 15.95 16.10 15.60 15.75 287,227 -0.20(-1.25%)
Nov 02, 2016 16.45 16.60 15.90 15.95 258,618 -0.55(-3.33%)
Nov 01, 2016 16.40 16.80 16.05 16.50 258,081 +0.25(+1.54%)
Oct 31, 2016 16.25 16.60 16.00 16.25 370,184 +0.10(+0.62%)
Oct 28, 2016 14.00 16.77 14.00 16.15 807,805 +1.25(+8.39%)
Oct 27, 2016 15.25 15.65 14.85 14.90 346,028 -0.30(-1.97%)
Oct 26, 2016 15.75 15.90 15.00 15.20 229,446 -0.70(-4.40%)
Oct 25, 2016 16.40 16.55 15.60 15.90 220,965 -0.55(-3.34%)
Oct 24, 2016 16.55 16.85 16.40 16.45 141,302 -0.10(-0.60%)
Oct 21, 2016 16.50 16.90 16.35 16.55 178,664 -0.15(-0.90%)
Oct 20, 2016 16.40 16.80 16.20 16.70 193,544 +0.35(+2.14%)
Oct 19, 2016 16.60 16.65 16.30 16.35 81,618 -0.20(-1.21%)
Oct 18, 2016 16.05 16.65 16.05 16.55 257,444 +0.60(+3.76%)
Oct 17, 2016 15.55 16.10 15.30 15.95 140,447 +0.18(+1.14%)
Oct 14, 2016 16.40 16.59 15.59 15.77 174,470 -0.64(-3.90%)
Oct 13, 2016 16.14 16.54 16.00 16.41 146,986 +0.10(+0.61%)
Oct 12, 2016 16.46 16.66 16.26 16.31 146,577 -0.17(-1.03%)
Oct 11, 2016 16.89 17.01 16.33 16.48 199,096 -0.64(-3.74%)
Oct 10, 2016 16.77 17.32 16.77 17.12 198,161 +0.42(+2.51%)
Oct 07, 2016 16.60 17.22 16.60 16.70 178,540 +0.15(+0.91%)
Oct 06, 2016 17.57 17.59 16.38 16.55 358,418 -1.06(-6.02%)
Oct 05, 2016 17.67 18.19 17.57 17.61 223,152 -0.04(-0.23%)
Oct 04, 2016 17.78 18.06 17.62 17.65 216,649 -0.18(-1.01%)
Oct 03, 2016 18.18 18.21 17.73 17.83 265,638 -0.48(-2.62%)
Sep 30, 2016 18.13 18.49 17.91 18.31 255,755 +0.30(+1.67%)
Sep 29, 2016 18.00 18.35 17.85 18.01 224,038 -0.10(-0.55%)
Sep 28, 2016 18.00 18.30 17.93 18.11 210,236 -0.09(-0.49%)
Sep 27, 2016 18.08 18.40 17.98 18.20 338,374 -0.35(-1.89%)
Sep 26, 2016 18.05 18.67 17.86 18.55 252,931 -0.09(-0.48%)
Sep 23, 2016 18.99 19.12 18.56 18.64 150,335 -0.31(-1.64%)
Sep 22, 2016 19.00 19.15 18.53 18.95 177,353 -0.04(-0.21%)
Sep 21, 2016 18.60 19.11 18.21 18.99 235,483 +0.38(+2.04%)
Sep 20, 2016 19.05 19.22 18.59 18.61 362,091 -0.29(-1.53%)
Sep 19, 2016 19.04 19.49 18.84 18.90 318,122 -0.12(-0.63%)
Sep 16, 2016 18.76 19.16 18.75 19.02 691,756 +0.04(+0.21%)
Sep 15, 2016 18.19 19.10 18.19 18.98 352,525 +0.62(+3.38%)
Sep 14, 2016 17.83 18.50 17.78 18.36 340,247 +0.39(+2.17%)
Sep 13, 2016 18.61 18.63 17.72 17.97 291,981 -0.43(-2.34%)
Sep 12, 2016 18.44 18.69 17.98 18.40 552,137 -0.20(-1.08%)
Sep 09, 2016 18.93 19.15 18.60 18.60 316,857 -0.47(-2.46%)
Sep 08, 2016 18.81 19.09 18.57 19.07 262,699 +0.12(+0.63%)
Sep 07, 2016 18.95 19.13 18.62 18.95 285,661 +0.04(+0.21%)
Sep 06, 2016 18.57 19.01 18.55 18.91 298,933 +0.41(+2.22%)
Sep 02, 2016 18.06 18.50 18.50 18.50 183,700 +0.52(+2.89%)
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.