Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 3 hrs 41 mins

S&P Futures
3,902.00
+4.25(+0.11%)
Dow Futures
31,241.00
+39.00(+0.12%)
Nasdaq Futures
11,838.00
-40.25(-0.34%)
Russell 2000 Futures
1,771.50
-3.40(-0.19%)
Crude Oil
110.35
+0.46(+0.42%)
Gold
1,845.10
+3.90(+0.21%)

Advertisement

Teladoc Health, Inc. (TDOC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

32.74

-0.17

(-0.52%)

At close: 04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2022	-	-	-	-	-	-
May 23, 2022	32.47	33.38	31.33	32.99	32.99	4,627,700
May 20, 2022	33.19	33.99	30.94	32.74	32.74	5,053,000
May 19, 2022	31.18	33.69	30.56	32.91	32.91	7,015,800
May 18, 2022	32.44	32.94	30.67	30.87	30.87	5,286,600
May 17, 2022	32.21	33.23	30.89	32.85	32.85	5,962,300
May 16, 2022	33.26	34.21	31.58	31.73	31.73	5,722,600
May 13, 2022	31.45	33.97	31.35	33.59	33.59	10,444,400
May 12, 2022	28.19	31.65	27.38	30.69	30.69	11,365,000
May 11, 2022	29.84	31.13	28.56	28.68	28.68	10,419,600
May 10, 2022	31.32	32.29	27.80	29.77	29.77	15,257,400
May 09, 2022	33.08	33.45	30.19	30.52	30.52	12,477,800
May 06, 2022	36.00	36.13	32.15	33.45	33.45	13,387,300
May 05, 2022	38.24	38.67	35.23	35.60	35.60	12,469,900
May 04, 2022	37.77	39.85	35.25	39.46	39.46	15,628,600
May 03, 2022	36.54	39.88	36.50	38.32	38.32	19,268,900
May 02, 2022	33.52	37.41	33.01	37.14	37.14	23,166,600
Apr 29, 2022	32.31	35.85	32.27	33.76	33.76	33,693,500
Apr 28, 2022	31.56	34.40	28.75	33.51	33.51	87,443,900
Apr 27, 2022	57.24	59.69	55.82	55.99	55.99	10,468,800
Apr 26, 2022	59.92	60.57	57.75	57.77	57.77	2,541,100
Apr 25, 2022	57.94	60.88	57.00	60.56	60.56	3,218,800
Apr 22, 2022	59.51	61.20	57.33	58.25	58.25	2,716,400
Apr 21, 2022	63.13	64.99	58.44	59.05	59.05	3,990,300
Apr 20, 2022	63.94	64.45	61.46	61.69	61.69	2,972,400
Apr 19, 2022	61.36	65.97	61.26	64.62	64.62	2,455,700
Apr 18, 2022	64.93	65.10	60.75	62.01	62.01	3,353,800
Apr 14, 2022	69.17	69.17	64.78	65.18	65.18	2,832,200
Apr 13, 2022	66.67	69.71	65.36	68.79	68.79	2,332,100
Apr 12, 2022	67.79	71.02	66.08	66.77	66.77	3,498,600
Apr 11, 2022	64.94	66.99	62.84	65.81	65.81	2,653,400
Apr 08, 2022	68.06	68.88	65.81	66.06	66.06	2,528,300
Apr 07, 2022	67.88	71.03	65.96	68.79	68.79	3,320,200
Apr 06, 2022	69.52	69.52	65.70	67.70	67.70	3,945,200
Apr 05, 2022	76.52	76.84	70.96	71.22	71.22	2,893,300
Apr 04, 2022	74.50	77.50	74.21	75.86	75.86	3,231,800
Apr 01, 2022	72.85	75.43	72.40	73.77	73.77	2,221,700
Mar 31, 2022	73.10	73.69	71.52	72.13	72.13	2,309,900
Mar 30, 2022	75.35	76.88	72.16	73.07	73.07	3,067,300
Mar 29, 2022	71.42	77.01	71.42	76.17	76.17	5,423,300
Mar 28, 2022	67.61	70.40	66.53	69.82	69.82	2,580,500
Mar 25, 2022	69.16	69.96	65.26	66.71	66.71	2,504,700
Mar 24, 2022	69.58	69.80	65.83	69.39	69.39	2,440,800
Mar 23, 2022	68.99	71.38	66.71	69.22	69.22	3,030,000
Mar 22, 2022	65.55	70.87	65.55	69.88	69.88	3,327,200
Mar 21, 2022	67.21	68.27	64.64	66.69	66.69	4,525,800
Mar 18, 2022	63.08	69.09	62.71	68.96	68.96	6,126,000
Mar 17, 2022	59.76	64.28	58.56	63.94	63.94	4,256,900
Mar 16, 2022	55.09	60.79	55.05	60.73	60.73	5,768,700
Mar 15, 2022	50.50	54.88	50.50	54.53	54.53	5,153,200
Mar 14, 2022	53.71	54.69	50.08	50.79	50.79	6,821,100
Mar 11, 2022	61.02	61.34	54.42	54.61	54.61	6,646,000
Mar 10, 2022	65.00	65.05	59.60	60.24	60.24	5,321,800
Mar 09, 2022	64.59	68.08	64.46	66.27	66.27	3,881,800
Mar 08, 2022	63.21	66.29	61.06	63.55	63.55	3,575,200
Mar 07, 2022	66.91	69.58	63.45	63.70	63.70	3,678,200
Mar 04, 2022	69.36	70.69	66.26	66.78	66.78	3,639,900
Mar 03, 2022	73.54	73.87	68.36	69.17	69.17	3,377,200
Mar 02, 2022	74.00	74.28	70.21	72.49	72.49	4,468,200
Mar 01, 2022	76.00	77.27	72.88	74.21	74.21	4,974,400
Feb 28, 2022	79.61	79.90	73.42	75.91	75.91	19,878,000
Feb 25, 2022	68.80	71.50	67.30	70.74	70.74	4,670,100
Feb 24, 2022	59.21	69.24	58.06	68.94	68.94	7,304,600
Feb 23, 2022	64.14	69.14	60.58	61.46	61.46	12,212,900
Feb 22, 2022	63.67	68.47	63.25	65.30	65.30	7,972,600
Feb 18, 2022	70.37	70.54	64.92	65.00	65.00	5,976,900
Feb 17, 2022	73.08	73.64	70.08	70.49	70.49	3,229,300
Feb 16, 2022	73.80	75.00	73.00	73.77	73.77	2,860,700
Feb 15, 2022	72.44	75.14	72.09	74.93	74.93	3,314,000
Feb 14, 2022	71.71	74.45	70.02	70.84	70.84	3,941,800
Feb 11, 2022	76.14	78.32	71.70	72.83	72.83	4,234,300
Feb 10, 2022	73.22	78.15	72.77	73.41	73.41	2,975,200
Feb 09, 2022	70.89	76.39	70.77	75.89	75.89	4,497,400
Feb 08, 2022	73.26	73.26	68.41	69.95	69.95	6,804,800
Feb 07, 2022	74.00	78.00	73.60	74.53	74.53	2,109,800
Feb 04, 2022	73.57	75.53	71.64	74.55	74.55	3,379,400
Feb 03, 2022	74.30	76.49	72.26	72.86	72.86	3,473,500
Feb 02, 2022	80.76	80.83	74.63	76.89	76.89	3,444,700
Feb 01, 2022	78.67	80.81	75.10	80.34	80.34	3,908,400
Jan 31, 2022	71.71	77.06	71.32	76.71	76.71	4,939,500
Jan 28, 2022	67.80	72.15	66.50	70.40	70.40	3,942,000
Jan 27, 2022	70.71	72.39	66.83	67.44	67.44	3,280,900
Jan 26, 2022	74.45	76.22	68.51	69.58	69.58	4,802,000
Jan 25, 2022	72.01	75.29	70.35	72.03	72.03	3,914,100
Jan 24, 2022	69.70	75.62	66.93	75.16	75.16	6,916,500
Jan 21, 2022	75.19	77.69	72.51	72.90	72.90	5,521,500
Jan 20, 2022	77.02	82.99	75.63	76.19	76.19	4,987,000
Jan 19, 2022	76.01	79.80	75.06	75.51	75.51	4,640,600
Jan 18, 2022	78.25	79.59	75.28	75.70	75.70	3,577,800
Jan 14, 2022	77.50	80.57	76.80	79.57	79.57	4,578,700
Jan 13, 2022	82.40	82.40	78.36	78.50	78.50	3,739,700
Jan 12, 2022	85.68	87.80	81.45	81.88	81.88	3,924,800
Jan 11, 2022	82.36	88.11	80.78	86.32	86.32	3,723,200
Jan 10, 2022	81.75	82.36	76.14	82.18	82.18	5,678,000
Jan 07, 2022	81.60	85.98	81.43	82.18	82.18	3,872,500
Jan 06, 2022	84.41	87.01	80.39	81.76	81.76	4,757,800
Jan 05, 2022	90.75	92.06	84.07	84.32	84.32	4,274,800
Jan 04, 2022	95.63	95.71	88.36	91.47	91.47	4,367,100
Jan 03, 2022	92.38	95.43	90.56	95.08	95.08	2,701,100
Dec 31, 2021	94.02	96.13	91.63	91.82	91.82	2,482,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,902.00+4.25(+0.11%)

Dow Futures31,241.00+39.00(+0.12%)

Nasdaq Futures11,838.00-40.25(-0.34%)

Russell 2000 Futures1,771.50-3.40(-0.19%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Teladoc Health, Inc. (TDOC)

S&P Futures
3,902.00
+4.25(+0.11%)

Dow Futures
31,241.00
+39.00(+0.12%)

Nasdaq Futures
11,838.00
-40.25(-0.34%)

Russell 2000 Futures
1,771.50
-3.40(-0.19%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)