Skip to main content

Teladoc Health Inc (NY: TDOC )

15.10 -0.17 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 16.65 16.70 16.40 16.50 358,469 +0.00(+0.00%)
Dec 30, 2016 16.50 16.50 16.50 0 -0.15(-0.90%)
Dec 29, 2016 16.65 16.95 16.45 16.65 186,742 +0.10(+0.60%)
Dec 28, 2016 16.75 16.90 16.45 16.55 128,890 -0.20(-1.19%)
Dec 27, 2016 16.80 17.20 16.65 16.75 115,840 -0.10(-0.59%)
Dec 23, 2016 16.85 16.85 16.85 0 +0.10(+0.60%)
Dec 22, 2016 16.55 17.09 16.40 16.75 167,287 +0.15(+0.90%)
Dec 21, 2016 16.30 16.68 16.25 16.60 297,712 +0.25(+1.53%)
Dec 20, 2016 16.50 16.75 16.25 16.35 646,913 -0.05(-0.30%)
Dec 19, 2016 16.80 17.25 16.30 16.40 354,905 -0.45(-2.67%)
Dec 16, 2016 16.75 17.35 16.60 16.85 541,883 +0.05(+0.30%)
Dec 15, 2016 16.75 17.30 16.40 16.80 665,096 -0.05(-0.30%)
Dec 14, 2016 16.05 16.95 15.80 16.85 739,175 +0.65(+4.01%)
Dec 13, 2016 17.00 17.00 16.00 16.20 427,288 -0.85(-4.99%)
Dec 12, 2016 17.65 17.85 16.95 17.05 181,057 -0.65(-3.67%)
Dec 09, 2016 18.55 18.65 17.55 17.70 279,047 -0.80(-4.32%)
Dec 08, 2016 18.75 19.00 18.40 18.50 299,460 -0.30(-1.60%)
Dec 07, 2016 18.95 19.10 18.57 18.80 356,632 -0.20(-1.05%)
Dec 06, 2016 18.50 19.05 18.10 19.00 451,220 +0.55(+2.98%)
Dec 05, 2016 17.90 18.55 17.80 18.45 354,664 +0.50(+2.79%)
Dec 02, 2016 18.05 18.15 17.80 17.95 281,080 -0.20(-1.10%)
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.