U.S. Markets closed

Teladoc Health, Inc. (TDOC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
195.19-3.58 (-1.80%)
At close: 4:00PM EST

193.50 -1.76 (-0.90%)
After hours: 7:52PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020198.66198.81192.00195.19195.192,519,900
Nov 30, 2020198.00199.99190.25198.77198.773,108,400
Nov 27, 2020192.00197.45191.01196.45196.451,758,200
Nov 25, 2020188.28190.73186.58190.59190.592,114,700
Nov 24, 2020193.49193.50184.20186.42186.423,917,200
Nov 23, 2020200.00200.71193.22194.01194.013,106,000
Nov 20, 2020192.51200.33192.24200.00200.004,442,100
Nov 19, 2020182.00192.77182.00191.19191.194,392,800
Nov 18, 2020180.03184.88177.30181.87181.874,238,900
Nov 17, 2020178.97181.85177.22179.34179.343,696,700
Nov 16, 2020178.10181.14175.10177.00177.006,252,600
Nov 13, 2020190.00190.70178.38183.07183.074,582,900
Nov 12, 2020186.95189.64183.72186.99186.993,762,700
Nov 11, 2020177.55183.12173.65182.55182.554,549,400
Nov 10, 2020180.41180.99168.50172.44172.447,792,100
Nov 09, 2020191.38193.70175.40177.98177.9810,987,200
Nov 06, 2020208.50209.27205.55206.14206.142,418,600
Nov 05, 2020205.60209.35203.48208.51208.513,273,000
Nov 04, 2020200.00206.14197.11198.74198.743,985,200
Nov 03, 2020192.00196.92190.29195.24195.243,380,200
Nov 02, 2020194.00194.93186.50190.40190.405,631,100
Oct 30, 2020215.99215.99192.14196.46196.466,095,700
Oct 29, 2020217.59228.06213.75217.89217.8911,257,900
Oct 28, 2020220.13231.00220.10226.94226.944,575,900
Oct 27, 2020214.69224.80214.51223.06223.062,835,700
Oct 26, 2020215.00223.70209.00212.15212.152,214,800
Oct 23, 2020215.00217.00212.10216.32216.321,347,600
Oct 22, 2020218.40221.77214.14214.80214.801,545,800
Oct 21, 2020224.74230.82212.65216.77216.772,223,000
Oct 20, 2020223.80226.27221.29222.23222.231,271,500
Oct 19, 2020222.71228.02221.58223.69223.691,669,000
Oct 16, 2020227.50228.20220.63221.29221.291,277,400
Oct 15, 2020225.34228.70220.01224.35224.352,062,500
Oct 14, 2020233.53234.10226.71230.45230.452,191,400
Oct 13, 2020220.98236.80219.42231.80231.804,452,800
Oct 12, 2020221.90224.74217.73218.00218.001,837,000
Oct 09, 2020223.88224.78217.87218.11218.111,595,400
Oct 08, 2020225.28225.80219.64221.48221.481,257,700
Oct 07, 2020222.15230.87221.19222.85222.852,308,700
Oct 06, 2020223.29225.80217.00217.72217.721,753,300
Oct 05, 2020223.39227.48220.14225.21225.211,651,200
Oct 02, 2020215.00227.95213.62221.60221.602,397,800
Oct 01, 2020222.86223.74218.00220.68220.681,817,800
Sep 30, 2020217.27224.94214.39219.24219.242,629,200
Sep 29, 2020216.50221.93213.01217.34217.342,137,200
Sep 28, 2020222.03222.03212.01215.09215.092,273,200
Sep 25, 2020207.99219.42206.50219.00219.003,605,800
Sep 24, 2020203.11208.22199.61203.95203.951,960,300
Sep 23, 2020214.00218.54207.26209.22209.222,960,400
Sep 22, 2020205.49216.04201.68215.28215.283,728,400
Sep 21, 2020203.00204.79193.54202.66202.662,898,600
Sep 18, 2020200.89209.44198.83205.43205.434,441,300
Sep 17, 2020187.42199.98186.10199.28199.283,457,400
Sep 16, 2020195.00198.87189.78193.52193.522,493,300
Sep 15, 2020195.60197.81193.33194.71194.711,482,000
Sep 14, 2020192.52198.25191.54193.36193.361,804,500
Sep 11, 2020199.41200.56187.61189.91189.912,675,100
Sep 10, 2020202.22206.97196.56198.14198.142,045,100
Sep 09, 2020197.26201.94196.42200.77200.772,253,400
Sep 08, 2020189.50201.11188.00192.85192.852,927,800
Sep 04, 2020196.95203.86181.00198.29198.294,980,100
Sep 03, 2020213.85219.32200.15203.02203.024,899,700
Sep 02, 2020227.80227.85212.10223.15223.153,060,200
Sep 01, 2020219.33224.92216.78224.20224.203,033,200
Aug 31, 2020210.33216.35209.50215.69215.693,461,600
Aug 28, 2020217.50218.20207.36208.57208.573,296,300
Aug 27, 2020212.45218.63208.15215.77215.772,796,900
Aug 26, 2020210.81214.89207.64214.57214.573,775,500
Aug 25, 2020209.74215.09206.00212.01212.013,268,500
Aug 24, 2020224.95225.91206.86210.63210.635,660,600
Aug 21, 2020219.75233.83219.70223.41223.416,260,300
Aug 20, 2020213.63218.80213.26218.41218.413,057,700
Aug 19, 2020217.39219.81210.20216.51216.514,745,900
Aug 18, 2020211.51218.61207.52217.28217.286,587,700
Aug 17, 2020196.55206.33190.62205.02205.026,643,000
Aug 14, 2020192.50194.60186.12187.50187.503,569,700
Aug 13, 2020187.81198.21187.50192.08192.084,345,200
Aug 12, 2020185.09188.11181.75185.09185.094,056,500
Aug 11, 2020190.00191.10182.51183.75183.756,227,800
Aug 10, 2020197.01197.35185.00193.74193.749,062,200
Aug 07, 2020215.00215.99191.00193.72193.729,643,300
Aug 06, 2020216.00219.75209.00212.50212.5010,382,100
Aug 05, 2020238.17239.00199.46202.01202.0127,626,100
Aug 04, 2020240.00253.00235.57249.42249.422,923,500
Aug 03, 2020234.07239.60234.00237.14237.141,741,400
Jul 31, 2020240.00240.00230.01237.63237.632,480,100
Jul 30, 2020211.84239.44210.95237.07237.073,985,700
Jul 29, 2020216.00219.80212.94218.25218.251,862,900
Jul 28, 2020213.50218.05211.79212.68212.68967,900
Jul 27, 2020215.00217.82208.75212.75212.751,612,900
Jul 24, 2020214.71218.24206.22212.85212.851,302,600
Jul 23, 2020226.84230.28216.39219.88219.881,296,200
Jul 22, 2020228.82230.86220.35223.98223.981,078,800
Jul 21, 2020230.34231.45224.05226.66226.661,351,600
Jul 20, 2020220.21228.09218.94227.27227.271,578,000
Jul 17, 2020218.56222.38216.34217.77217.771,032,900
Jul 16, 2020219.06220.99213.21218.56218.561,362,900
Jul 15, 2020209.56222.69203.34221.83221.832,425,800
Jul 14, 2020220.40224.50203.50209.22209.223,039,400
Jul 13, 2020233.00237.76215.21218.45218.452,180,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...