Teladoc Health Inc (NY: TDOC )

29.20 +0.20 (+0.69%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 18.45 18.45 17.90 18.15 372,357 -0.20(-1.09%)
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%)
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.