Teladoc Health Inc (NY: TDOC )

28.29 -0.22 (-0.77%)
Streaming Delayed Price Updated: 12:49 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2016 11.47 11.78 11.29 11.62 324,385 +0.19(+1.66%)
May 31, 2016 11.40 11.62 11.12 11.43 432,431 +0.12(+1.06%)
May 27, 2016 10.84 11.31 11.31 11.31 415,100 +0.47(+4.34%)
May 26, 2016 10.90 10.95 10.29 10.84 450,051 +0.56(+5.45%)
May 25, 2016 9.920 10.38 9.902 10.28 193,965 +0.36(+3.63%)
May 24, 2016 9.920 10.28 9.680 9.920 230,111 -0.07(-0.70%)
May 23, 2016 9.650 10.23 9.590 9.990 210,640 +0.22(+2.25%)
May 20, 2016 9.710 9.780 9.510 9.770 189,032 +0.05(+0.51%)
May 19, 2016 9.950 10.22 9.690 9.720 122,851 -0.31(-3.09%)
May 18, 2016 10.07 10.39 9.890 10.03 272,166 -0.22(-2.15%)
May 17, 2016 9.590 10.27 9.280 10.25 411,988 +0.67(+6.99%)
May 16, 2016 9.930 10.21 9.400 9.580 309,456 -0.47(-4.68%)
May 13, 2016 10.61 10.80 10.04 10.05 412,774 -1.02(-9.21%)
May 12, 2016 11.60 11.71 10.98 11.07 220,701 -0.57(-4.90%)
May 11, 2016 10.94 11.86 10.32 11.64 386,891 -0.16(-1.36%)
May 10, 2016 11.91 11.82 11.37 11.80 111,311 -0.02(-0.17%)
May 09, 2016 10.94 11.90 10.94 11.82 198,354 +0.97(+8.94%)
May 06, 2016 10.75 10.93 10.71 10.85 129,064 +0.09(+0.84%)
May 05, 2016 11.20 11.41 10.74 10.76 145,833 -0.49(-4.36%)
May 04, 2016 11.56 11.70 11.20 11.25 157,284 -0.38(-3.27%)
May 03, 2016 12.24 12.40 11.50 11.63 163,685 -0.71(-5.75%)
May 02, 2016 12.16 12.49 11.95 12.34 187,756 +0.19(+1.56%)
Apr 29, 2016 12.05 12.36 11.90 12.15 137,632 +0.08(+0.66%)
Apr 28, 2016 12.06 12.32 12.03 12.07 72,425 +0.02(+0.17%)
Apr 27, 2016 12.01 12.46 12.01 12.05 165,755 -0.03(-0.25%)
Apr 26, 2016 11.92 12.13 11.75 12.08 151,563 +0.08(+0.67%)
Apr 25, 2016 11.85 12.02 11.82 12.00 143,978 +0.10(+0.84%)
Apr 22, 2016 11.90 12.23 11.76 11.90 111,178 -0.13(-1.08%)
Apr 21, 2016 11.65 12.06 11.65 12.03 285,161 +0.45(+3.89%)
Apr 20, 2016 11.43 11.68 11.36 11.58 323,264 +0.18(+1.58%)
Apr 19, 2016 11.22 11.49 11.16 11.40 319,221 +0.26(+2.33%)
Apr 18, 2016 11.14 11.32 11.07 11.14 255,564 -0.10(-0.89%)
Apr 15, 2016 11.22 11.32 11.12 11.24 200,409 +0.05(+0.45%)
Apr 14, 2016 11.16 11.32 10.93 11.19 229,557 -0.03(-0.27%)
Apr 13, 2016 10.46 11.39 10.37 11.22 251,649 +0.85(+8.20%)
Apr 12, 2016 10.03 10.55 10.00 10.37 157,935 +0.30(+2.98%)
Apr 11, 2016 10.45 10.61 9.800 10.07 285,956 -0.45(-4.28%)
Apr 08, 2016 10.50 11.36 10.41 10.52 555,639 +0.22(+2.14%)
Apr 07, 2016 10.05 10.50 10.05 10.30 193,002 +0.23(+2.28%)
Apr 06, 2016 10.11 10.20 9.620 10.07 314,696 -0.06(-0.59%)
Apr 05, 2016 9.840 10.22 9.750 10.13 254,727 +0.11(+1.10%)
Apr 04, 2016 10.05 10.15 9.700 10.02 183,176 -0.02(-0.20%)
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.