TDOC - Teladoc Health, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 2020139.70145.00120.15124.96124.965,960,706
Feb 27, 2020138.90148.00129.04135.15135.158,996,500
Feb 26, 2020120.00120.26113.01116.86116.863,452,500
Feb 25, 2020114.94125.91110.50118.40118.403,651,600
Feb 24, 2020107.50115.71106.05114.26114.261,913,500
Feb 21, 2020115.45115.60110.75113.54113.541,581,700
Feb 20, 2020117.00117.15111.75115.90115.901,894,300
Feb 19, 2020118.64119.26116.64117.36117.362,199,000
Feb 18, 2020111.00117.87110.80117.24117.241,862,200
Feb 14, 2020112.60113.16110.35111.77111.771,090,800
Feb 13, 2020109.62113.08108.94112.02112.021,091,700
Feb 12, 2020108.19111.27106.00110.00110.001,339,200
Feb 11, 2020110.50112.09109.85110.43110.431,050,300
Feb 10, 2020106.00109.93105.85109.70109.701,030,800
Feb 07, 2020107.92108.07105.51105.84105.841,060,300
Feb 06, 2020107.39110.76106.96108.74108.741,066,600
Feb 05, 2020108.94109.73106.02107.06107.061,377,800
Feb 04, 2020103.92107.45103.42107.15107.151,588,700
Feb 03, 2020102.69103.30101.39101.99101.99891,900
Jan 31, 2020103.80104.6199.46101.71101.711,002,000
Jan 30, 2020101.84105.17101.19104.75104.751,508,800
Jan 29, 2020100.56104.1799.23103.48103.481,433,500
Jan 28, 202096.6099.9896.5199.4299.42887,500
Jan 27, 202095.2897.3193.5695.9795.971,448,100
Jan 24, 2020103.22103.5397.2598.1098.101,330,700
Jan 23, 2020101.22103.24100.60102.80102.801,389,000
Jan 22, 202099.95102.8099.66101.42101.421,705,400
Jan 21, 202096.89101.2896.5298.2598.251,809,200
Jan 17, 202097.5597.8795.2095.6095.601,229,600
Jan 16, 202094.0597.3494.0496.9196.911,053,400
Jan 15, 202096.7496.8693.1594.0094.001,565,200
Jan 14, 202095.7298.9594.3496.8796.871,878,200
Jan 13, 202089.0498.9788.6395.9795.974,249,000
Jan 10, 202085.9286.1984.7885.1685.161,118,800
Jan 09, 202086.0086.4485.1885.3785.37983,600
Jan 08, 202086.2387.4286.0086.2286.22949,200
Jan 07, 202086.9787.2085.4185.7385.73970,000
Jan 06, 202082.3786.9682.2886.9486.941,038,100
Jan 03, 202081.6183.5281.3082.9682.96551,600
Jan 02, 202084.0084.5081.9583.2683.261,417,300
Dec 31, 201982.8284.4082.3883.7283.72763,400
Dec 30, 201983.5283.9081.7983.2583.25695,500
Dec 27, 201983.0084.0782.1383.3583.35570,400
Dec 26, 201982.9383.5281.8982.5282.52395,700
Dec 24, 201983.0083.7882.0082.5682.56229,500
Dec 23, 201981.5883.1181.4682.7982.79636,600
Dec 20, 201983.1384.0081.2081.4381.43804,200
Dec 19, 201981.3982.9380.4982.7282.72909,800
Dec 18, 201980.0082.1779.8080.9480.941,496,100
Dec 17, 201978.7879.3276.6179.2779.271,013,200
Dec 16, 201976.3078.2975.5478.1678.161,156,700
Dec 13, 201976.9677.8976.2576.3176.31984,700
Dec 12, 201977.2278.1876.9077.0577.05812,000
Dec 11, 201978.1778.7077.3577.4877.48856,100
Dec 10, 201978.4579.1777.6678.1178.11941,900
Dec 09, 201980.0481.2178.2278.3378.331,377,700
Dec 06, 201977.2580.0475.2080.0380.032,204,300
Dec 05, 201980.2880.3578.5979.3579.351,067,500
Dec 04, 201979.9380.7079.1180.0580.05903,200
Dec 03, 201977.0579.1775.6878.8878.881,293,200
Dec 02, 201981.1081.1877.3778.4478.441,944,800
Nov 29, 201985.5585.8083.4783.7483.74455,800
Nov 27, 201984.9986.3084.1285.8885.88881,400
Nov 26, 201984.0085.0082.9384.9084.901,250,300
Nov 25, 201981.1085.0681.0083.9683.962,220,700
Nov 22, 201980.0081.5078.0981.4881.481,664,800
Nov 21, 201977.7378.7376.9877.5077.50890,800
Nov 20, 201978.0579.9476.7777.4577.451,827,300
Nov 19, 201978.7379.1277.8178.0478.041,143,600
Nov 18, 201980.4882.7677.6378.1578.151,186,000
Nov 15, 201979.4081.4878.5080.9480.94856,700
Nov 14, 201980.0680.6378.7578.8978.89586,400
Nov 13, 201980.0380.5678.9079.7179.71747,000
Nov 12, 201981.0082.5280.1280.7680.761,033,800
Nov 11, 201979.6981.5479.3381.0081.00669,800
Nov 08, 201979.1280.6878.1080.6680.66883,700
Nov 07, 201980.8482.8679.3380.0980.091,055,700
Nov 06, 201979.8480.2478.2080.0080.00960,800
Nov 05, 201980.7081.4478.8180.1280.121,140,100
Nov 04, 201978.3680.5077.4080.3580.353,879,500
Nov 01, 201977.3778.5974.3378.3678.362,061,900
Oct 31, 201972.3378.7572.3076.6076.604,985,100
Oct 30, 201971.4071.4467.4669.2069.201,499,400
Oct 29, 201970.4172.7669.3471.5371.531,228,000
Oct 28, 201970.1572.3370.1570.7370.73989,000
Oct 25, 201967.7870.2667.7869.7369.73482,400
Oct 24, 201966.7068.5966.2368.3068.30431,600
Oct 23, 201968.0068.9866.9667.5867.58494,000
Oct 22, 201968.7668.9867.8568.1568.15646,700
Oct 21, 201969.9071.1768.3168.6368.631,087,200
Oct 18, 201970.1570.3668.0669.2269.22628,100
Oct 17, 201969.7170.7369.0570.4270.42894,900
Oct 16, 201969.3370.2368.7769.0269.02738,500
Oct 15, 201969.2370.7468.6669.8069.801,167,900
Oct 14, 201967.5069.0567.0368.5668.56843,100
Oct 11, 201969.7269.8067.1767.4567.451,351,400
Oct 10, 201968.0869.2567.4368.0168.01829,900
Oct 09, 201966.0068.6465.4067.8167.811,204,500
Oct 08, 201967.1867.4465.5565.5965.59852,800
Oct 07, 201966.7668.7266.6667.8867.881,036,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...