Teladoc Health Inc (NY: TDOC )

25.83 -0.21 (-0.81%)
Streaming Delayed Price Updated: 2:42 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2017 20.10 20.20 19.50 19.70 948,363 -0.30(-1.50%)
Jan 31, 2017 20.65 21.25 19.80 20.00 1,238,783 -0.70(-3.38%)
Jan 30, 2017 20.60 21.02 20.25 20.70 840,531 +0.15(+0.73%)
Jan 27, 2017 19.55 21.25 19.43 20.55 2,240,005 +1.00(+5.12%)
Jan 26, 2017 18.95 20.00 18.95 19.55 1,179,803 +0.60(+3.17%)
Jan 25, 2017 18.90 19.10 18.68 18.95 798,414 +0.05(+0.26%)
Jan 24, 2017 18.75 19.15 18.30 18.90 712,043 +0.15(+0.80%)
Jan 23, 2017 18.65 18.90 18.45 18.75 699,731 +0.10(+0.54%)
Jan 20, 2017 18.45 19.10 18.45 18.65 872,386 +0.25(+1.36%)
Jan 19, 2017 17.90 19.30 17.85 18.40 4,805,734 +1.40(+8.24%)
Jan 18, 2017 16.50 17.15 15.65 17.00 1,359,207 -0.40(-2.30%)
Jan 17, 2017 18.15 18.25 17.15 17.40 445,140 -0.95(-5.18%)
Jan 13, 2017 18.35 18.35 18.35 0 +0.45(+2.51%)
Jan 12, 2017 18.15 18.30 17.88 17.90 397,886 -0.30(-1.65%)
Jan 11, 2017 18.05 18.90 18.00 18.20 713,113 +0.15(+0.83%)
Jan 10, 2017 17.40 18.35 17.30 18.05 586,938 +0.65(+3.74%)
Jan 09, 2017 16.45 17.55 16.25 17.40 566,970 +0.85(+5.14%)
Jan 06, 2017 16.50 16.80 16.35 16.55 749,679 +0.15(+0.91%)
Jan 05, 2017 16.50 16.80 16.25 16.40 349,126 -0.10(-0.61%)
Jan 04, 2017 16.75 16.90 16.40 16.50 394,060 +0.00(+0.00%)
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.