Teladoc Health Inc (NY: TDOC )

28.00 +2.13 (+8.23%)
Official Closing Price Updated: 6:30 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 25.10 25.45 24.45 24.80 625,616 -0.30(-1.20%)
Apr 27, 2017 25.75 25.75 25.00 25.10 469,126 -0.65(-2.52%)
Apr 26, 2017 25.55 25.85 25.25 25.75 245,189 +0.30(+1.18%)
Apr 25, 2017 25.60 26.00 25.40 25.45 286,205 -0.10(-0.39%)
Apr 24, 2017 26.00 26.45 25.30 25.55 236,599 -0.20(-0.78%)
Apr 21, 2017 26.45 26.45 25.50 25.75 464,204 -0.70(-2.65%)
Apr 20, 2017 25.85 26.45 25.70 26.45 351,349 +0.70(+2.72%)
Apr 19, 2017 25.75 26.30 25.05 25.75 552,647 -0.05(-0.19%)
Apr 18, 2017 25.35 26.00 24.40 25.80 589,639 +0.35(+1.38%)
Apr 17, 2017 24.65 25.45 24.50 25.45 335,197 +0.75(+3.04%)
Apr 13, 2017 24.20 24.70 24.05 24.70 312,322 +0.55(+2.28%)
Apr 12, 2017 24.75 24.95 23.65 24.15 500,213 -0.60(-2.42%)
Apr 11, 2017 24.75 24.90 24.50 24.75 223,663 +0.00(+0.00%)
Apr 10, 2017 25.00 25.25 24.65 24.75 451,764 -0.10(-0.40%)
Apr 07, 2017 25.25 25.25 24.55 24.85 734,415 -0.45(-1.78%)
Apr 06, 2017 25.15 25.40 24.20 25.30 842,786 +0.05(+0.20%)
Apr 05, 2017 24.95 26.00 24.90 25.25 557,861 +0.35(+1.41%)
Apr 04, 2017 24.80 25.10 24.70 24.90 284,452 +0.15(+0.61%)
Apr 03, 2017 25.00 25.20 24.55 24.75 603,476 -0.25(-1.00%)
Mar 31, 2017 25.30 25.70 24.82 25.00 624,494 -0.20(-0.79%)
Mar 30, 2017 25.00 25.35 24.85 25.20 481,140 +0.25(+1.00%)
Mar 29, 2017 25.80 26.45 24.85 24.95 1,258,802 -0.75(-2.92%)
Mar 28, 2017 25.65 26.00 25.40 25.70 989,308 +0.05(+0.19%)
Mar 27, 2017 25.35 25.75 24.65 25.65 1,085,450 +0.20(+0.79%)
Mar 24, 2017 24.00 25.80 24.00 25.45 1,289,843 +1.50(+6.26%)
Mar 23, 2017 23.90 24.00 23.50 23.95 533,386 +0.05(+0.21%)
Mar 22, 2017 23.95 24.05 23.45 23.90 996,708 -0.05(-0.21%)
Mar 21, 2017 23.35 24.05 23.10 23.95 1,048,193 +0.65(+2.79%)
Mar 20, 2017 23.40 23.50 22.70 23.30 724,282 -0.15(-0.64%)
Mar 17, 2017 22.50 23.65 22.50 23.45 1,398,816 +1.20(+5.39%)
Mar 16, 2017 22.05 22.30 21.75 22.25 595,075 +0.15(+0.68%)
Mar 15, 2017 21.30 22.20 21.25 22.10 870,150 +1.15(+5.49%)
Mar 14, 2017 21.05 21.25 20.85 20.95 390,115 -0.20(-0.95%)
Mar 13, 2017 20.95 21.25 20.55 21.15 602,823 +0.15(+0.71%)
Mar 10, 2017 19.85 21.07 19.85 21.00 783,512 +1.15(+5.79%)
Mar 09, 2017 20.00 20.35 19.60 19.85 846,101 +0.05(+0.25%)
Mar 08, 2017 20.00 20.25 19.70 19.80 775,624 -0.20(-1.00%)
Mar 07, 2017 21.00 21.00 20.00 20.00 1,046,613 -1.00(-4.76%)
Mar 06, 2017 22.15 22.25 20.95 21.00 642,414 -1.30(-5.83%)
Mar 03, 2017 23.50 23.50 21.65 22.30 1,003,163 -1.25(-5.31%)
Mar 02, 2017 21.80 23.75 21.63 23.55 1,957,007 +1.10(+4.90%)
Mar 01, 2017 22.20 22.70 21.45 22.45 1,094,136 +0.40(+1.81%)
Feb 28, 2017 21.75 22.05 21.00 22.05 1,481,151 +0.20(+0.92%)
Feb 27, 2017 21.15 22.05 21.05 21.85 1,084,883 +0.70(+3.31%)
Feb 24, 2017 20.65 21.20 20.35 21.15 919,193 +0.30(+1.44%)
Feb 23, 2017 20.75 20.88 20.40 20.85 578,187 +0.10(+0.48%)
Feb 22, 2017 20.80 21.10 20.60 20.75 518,035 -0.05(-0.24%)
Feb 21, 2017 20.75 21.25 20.75 20.80 490,122 +0.05(+0.24%)
Feb 17, 2017 20.75 20.75 20.75 0 -0.30(-1.43%)
Feb 16, 2017 20.85 21.30 20.77 21.05 540,663 +0.15(+0.72%)
Feb 15, 2017 21.15 21.30 20.65 20.90 1,231,119 -0.35(-1.65%)
Feb 14, 2017 21.30 21.80 21.15 21.25 645,938 -0.15(-0.70%)
Feb 13, 2017 21.70 21.75 20.73 21.40 938,487 -0.30(-1.38%)
Feb 10, 2017 21.20 22.00 21.20 21.70 472,217 +0.45(+2.12%)
Feb 09, 2017 21.40 21.65 20.73 21.25 729,329 -0.15(-0.70%)
Feb 08, 2017 20.45 22.05 20.20 21.40 1,080,273 +0.90(+4.39%)
Feb 07, 2017 20.35 20.55 20.05 20.50 414,779 +0.30(+1.49%)
Feb 06, 2017 20.50 20.55 19.65 20.20 885,750 -0.25(-1.22%)
Feb 03, 2017 20.30 20.52 19.95 20.45 622,818 +0.15(+0.74%)
Feb 02, 2017 19.65 20.35 19.50 20.30 1,034,934 +0.60(+3.05%)
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.