U.S. markets closed

Teladoc Health, Inc. (TDOC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
139.39+2.03 (+1.48%)
At close: 4:00PM EDT

138.76 -0.63 (-0.45%)
After hours: 7:59PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 2021138.00143.79135.20139.39139.393,009,727
May 17, 2021138.41140.39134.74137.36137.362,890,100
May 14, 2021134.59141.81134.58139.68139.683,390,600
May 13, 2021140.15142.39129.74132.71132.715,316,700
May 12, 2021142.01145.96138.44140.08140.083,425,000
May 11, 2021133.74148.51133.17145.79145.796,350,300
May 10, 2021150.27150.27140.10141.05141.055,684,300
May 07, 2021152.82157.16149.21151.04151.044,505,000
May 06, 2021155.79156.53148.50151.90151.905,164,000
May 05, 2021159.40160.50156.08156.99156.992,608,700
May 04, 2021160.50160.64153.29158.37158.376,137,400
May 03, 2021172.39172.39162.27163.21163.214,680,000
Apr 30, 2021169.24174.57167.87172.35172.354,084,400
Apr 29, 2021174.71178.68167.81170.86170.8612,156,900
Apr 28, 2021186.33189.65185.40186.31186.312,959,500
Apr 27, 2021190.79192.11188.00189.95189.952,170,900
Apr 26, 2021184.01190.34180.53190.06190.062,922,500
Apr 23, 2021182.39183.96180.66182.45182.451,811,200
Apr 22, 2021185.00187.12179.22181.42181.421,905,800
Apr 21, 2021179.80183.53177.11182.83182.831,392,600
Apr 20, 2021183.04185.16177.23180.91180.911,807,600
Apr 19, 2021188.11190.90180.72184.09184.092,725,300
Apr 16, 2021193.00193.51187.88190.10190.101,574,100
Apr 15, 2021192.71194.99189.66192.38192.382,393,700
Apr 14, 2021190.00193.09186.12188.11188.113,178,500
Apr 13, 2021184.50192.96184.43189.25189.253,787,600
Apr 12, 2021181.33183.75176.26182.01182.011,968,000
Apr 09, 2021182.31183.70178.45181.26181.261,875,700
Apr 08, 2021181.94186.94180.35182.31182.312,289,200
Apr 07, 2021182.50183.66177.60178.00178.002,105,800
Apr 06, 2021182.28184.35179.67181.86181.862,301,900
Apr 05, 2021187.06187.52179.10181.25181.252,012,500
Apr 01, 2021187.01189.15182.23182.79182.792,822,800
Mar 31, 2021178.00183.50176.62181.75181.752,876,900
Mar 30, 2021169.62175.73167.95174.74174.742,414,400
Mar 29, 2021175.00175.47166.70171.30171.304,048,600
Mar 26, 2021178.37181.46170.43176.89176.893,388,500
Mar 25, 2021177.50179.41169.01176.16176.166,422,600
Mar 24, 2021194.88195.40181.20181.99181.993,533,600
Mar 23, 2021197.18197.63192.54193.74193.742,113,800
Mar 22, 2021192.12199.03190.18197.28197.282,860,500
Mar 19, 2021185.55191.36182.24190.98190.983,759,300
Mar 18, 2021189.87192.44183.09185.43185.434,097,700
Mar 17, 2021184.81191.99182.22190.10190.106,752,500
Mar 16, 2021204.00206.17194.29198.76198.762,426,800
Mar 15, 2021201.08203.98196.22201.24201.242,950,100
Mar 12, 2021195.17198.00189.36197.95197.953,815,600
Mar 11, 2021190.00200.51187.75198.77198.775,865,700
Mar 10, 2021196.30198.49182.17184.45184.455,604,200
Mar 09, 2021186.69196.42185.14193.04193.044,383,700
Mar 08, 2021188.15193.00175.51176.65176.654,448,600
Mar 05, 2021194.15197.71174.00189.69189.698,593,200
Mar 04, 2021201.25206.35189.41195.98195.986,852,200
Mar 03, 2021214.63216.20200.89203.19203.195,570,600
Mar 02, 2021229.40231.48216.35217.92217.923,057,700
Mar 01, 2021227.00229.87221.15223.39223.394,941,000
Feb 26, 2021222.15225.73211.32221.09221.096,992,600
Feb 25, 2021240.00246.66216.81219.55219.559,082,300
Feb 24, 2021256.56259.55247.38254.53254.533,007,100
Feb 23, 2021251.53261.40235.00256.00256.004,694,900
Feb 22, 2021292.14292.37267.26268.76268.762,858,200
Feb 19, 2021286.60294.94283.90292.51292.511,929,400
Feb 18, 2021283.40285.40276.66283.10283.101,621,900
Feb 17, 2021288.60288.80274.51287.86287.862,247,500
Feb 16, 2021298.26308.00285.74291.21291.213,341,800
Feb 12, 2021285.35294.26279.77293.66293.661,847,600
Feb 11, 2021291.25291.50278.40283.69283.692,063,700
Feb 10, 2021290.49295.45277.36290.43290.432,024,200
Feb 09, 2021293.96299.42287.06288.50288.502,085,300
Feb 08, 2021286.58296.36286.42294.54294.541,944,200
Feb 05, 2021280.00287.49276.53285.03285.032,229,500
Feb 04, 2021277.85284.95274.00276.84276.842,191,600
Feb 03, 2021269.85277.57268.75271.41271.411,747,900
Feb 02, 2021270.00280.97265.83266.86266.862,749,600
Feb 01, 2021265.20266.65257.00264.10264.102,728,900
Jan 29, 2021262.35274.58257.66263.83263.833,704,100
Jan 28, 2021268.59273.82258.50262.84262.843,236,300
Jan 27, 2021275.00283.10269.19273.94273.943,798,300
Jan 26, 2021283.83293.92279.00286.23286.233,490,800
Jan 25, 2021265.49294.74265.49287.09287.099,083,500
Jan 22, 2021244.96263.47242.73263.00263.005,043,300
Jan 21, 2021245.81248.80240.50245.50245.502,593,600
Jan 20, 2021235.00252.08234.20246.74246.746,554,400
Jan 19, 2021228.67233.66223.50232.72232.723,415,600
Jan 15, 2021228.00230.83222.60225.25225.252,337,700
Jan 14, 2021226.30229.00221.30225.54225.542,755,000
Jan 13, 2021231.00235.00225.63231.79231.791,834,300
Jan 12, 2021225.91233.14223.73230.09230.092,748,800
Jan 11, 2021227.32229.04219.00220.86220.862,462,500
Jan 08, 2021227.30236.66221.96227.78227.784,235,000
Jan 07, 2021209.00229.07208.37228.78228.785,913,100
Jan 06, 2021199.16210.24197.00204.15204.153,629,300
Jan 05, 2021200.01202.80198.16200.97200.972,086,200
Jan 04, 2021199.80200.63192.00200.63200.632,552,800
Dec 31, 2020202.96203.24195.56199.96199.961,924,000
Dec 30, 2020202.00204.79199.50203.57203.571,633,100
Dec 29, 2020200.46202.04194.44198.98198.981,871,700
Dec 28, 2020209.14210.25196.31197.83197.833,234,900
Dec 24, 2020211.33211.97204.21207.95207.951,960,500
Dec 23, 2020206.55212.92203.30209.42209.422,934,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...