Mail

TDOC - Teladoc Health, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 28, 2020	139.70	145.00	120.15	124.96	124.96	5,960,706
Feb 27, 2020	138.90	148.00	129.04	135.15	135.15	8,996,500
Feb 26, 2020	120.00	120.26	113.01	116.86	116.86	3,452,500
Feb 25, 2020	114.94	125.91	110.50	118.40	118.40	3,651,600
Feb 24, 2020	107.50	115.71	106.05	114.26	114.26	1,913,500
Feb 21, 2020	115.45	115.60	110.75	113.54	113.54	1,581,700
Feb 20, 2020	117.00	117.15	111.75	115.90	115.90	1,894,300
Feb 19, 2020	118.64	119.26	116.64	117.36	117.36	2,199,000
Feb 18, 2020	111.00	117.87	110.80	117.24	117.24	1,862,200
Feb 14, 2020	112.60	113.16	110.35	111.77	111.77	1,090,800
Feb 13, 2020	109.62	113.08	108.94	112.02	112.02	1,091,700
Feb 12, 2020	108.19	111.27	106.00	110.00	110.00	1,339,200
Feb 11, 2020	110.50	112.09	109.85	110.43	110.43	1,050,300
Feb 10, 2020	106.00	109.93	105.85	109.70	109.70	1,030,800
Feb 07, 2020	107.92	108.07	105.51	105.84	105.84	1,060,300
Feb 06, 2020	107.39	110.76	106.96	108.74	108.74	1,066,600
Feb 05, 2020	108.94	109.73	106.02	107.06	107.06	1,377,800
Feb 04, 2020	103.92	107.45	103.42	107.15	107.15	1,588,700
Feb 03, 2020	102.69	103.30	101.39	101.99	101.99	891,900
Jan 31, 2020	103.80	104.61	99.46	101.71	101.71	1,002,000
Jan 30, 2020	101.84	105.17	101.19	104.75	104.75	1,508,800
Jan 29, 2020	100.56	104.17	99.23	103.48	103.48	1,433,500
Jan 28, 2020	96.60	99.98	96.51	99.42	99.42	887,500
Jan 27, 2020	95.28	97.31	93.56	95.97	95.97	1,448,100
Jan 24, 2020	103.22	103.53	97.25	98.10	98.10	1,330,700
Jan 23, 2020	101.22	103.24	100.60	102.80	102.80	1,389,000
Jan 22, 2020	99.95	102.80	99.66	101.42	101.42	1,705,400
Jan 21, 2020	96.89	101.28	96.52	98.25	98.25	1,809,200
Jan 17, 2020	97.55	97.87	95.20	95.60	95.60	1,229,600
Jan 16, 2020	94.05	97.34	94.04	96.91	96.91	1,053,400
Jan 15, 2020	96.74	96.86	93.15	94.00	94.00	1,565,200
Jan 14, 2020	95.72	98.95	94.34	96.87	96.87	1,878,200
Jan 13, 2020	89.04	98.97	88.63	95.97	95.97	4,249,000
Jan 10, 2020	85.92	86.19	84.78	85.16	85.16	1,118,800
Jan 09, 2020	86.00	86.44	85.18	85.37	85.37	983,600
Jan 08, 2020	86.23	87.42	86.00	86.22	86.22	949,200
Jan 07, 2020	86.97	87.20	85.41	85.73	85.73	970,000
Jan 06, 2020	82.37	86.96	82.28	86.94	86.94	1,038,100
Jan 03, 2020	81.61	83.52	81.30	82.96	82.96	551,600
Jan 02, 2020	84.00	84.50	81.95	83.26	83.26	1,417,300
Dec 31, 2019	82.82	84.40	82.38	83.72	83.72	763,400
Dec 30, 2019	83.52	83.90	81.79	83.25	83.25	695,500
Dec 27, 2019	83.00	84.07	82.13	83.35	83.35	570,400
Dec 26, 2019	82.93	83.52	81.89	82.52	82.52	395,700
Dec 24, 2019	83.00	83.78	82.00	82.56	82.56	229,500
Dec 23, 2019	81.58	83.11	81.46	82.79	82.79	636,600
Dec 20, 2019	83.13	84.00	81.20	81.43	81.43	804,200
Dec 19, 2019	81.39	82.93	80.49	82.72	82.72	909,800
Dec 18, 2019	80.00	82.17	79.80	80.94	80.94	1,496,100
Dec 17, 2019	78.78	79.32	76.61	79.27	79.27	1,013,200
Dec 16, 2019	76.30	78.29	75.54	78.16	78.16	1,156,700
Dec 13, 2019	76.96	77.89	76.25	76.31	76.31	984,700
Dec 12, 2019	77.22	78.18	76.90	77.05	77.05	812,000
Dec 11, 2019	78.17	78.70	77.35	77.48	77.48	856,100
Dec 10, 2019	78.45	79.17	77.66	78.11	78.11	941,900
Dec 09, 2019	80.04	81.21	78.22	78.33	78.33	1,377,700
Dec 06, 2019	77.25	80.04	75.20	80.03	80.03	2,204,300
Dec 05, 2019	80.28	80.35	78.59	79.35	79.35	1,067,500
Dec 04, 2019	79.93	80.70	79.11	80.05	80.05	903,200
Dec 03, 2019	77.05	79.17	75.68	78.88	78.88	1,293,200
Dec 02, 2019	81.10	81.18	77.37	78.44	78.44	1,944,800
Nov 29, 2019	85.55	85.80	83.47	83.74	83.74	455,800
Nov 27, 2019	84.99	86.30	84.12	85.88	85.88	881,400
Nov 26, 2019	84.00	85.00	82.93	84.90	84.90	1,250,300
Nov 25, 2019	81.10	85.06	81.00	83.96	83.96	2,220,700
Nov 22, 2019	80.00	81.50	78.09	81.48	81.48	1,664,800
Nov 21, 2019	77.73	78.73	76.98	77.50	77.50	890,800
Nov 20, 2019	78.05	79.94	76.77	77.45	77.45	1,827,300
Nov 19, 2019	78.73	79.12	77.81	78.04	78.04	1,143,600
Nov 18, 2019	80.48	82.76	77.63	78.15	78.15	1,186,000
Nov 15, 2019	79.40	81.48	78.50	80.94	80.94	856,700
Nov 14, 2019	80.06	80.63	78.75	78.89	78.89	586,400
Nov 13, 2019	80.03	80.56	78.90	79.71	79.71	747,000
Nov 12, 2019	81.00	82.52	80.12	80.76	80.76	1,033,800
Nov 11, 2019	79.69	81.54	79.33	81.00	81.00	669,800
Nov 08, 2019	79.12	80.68	78.10	80.66	80.66	883,700
Nov 07, 2019	80.84	82.86	79.33	80.09	80.09	1,055,700
Nov 06, 2019	79.84	80.24	78.20	80.00	80.00	960,800
Nov 05, 2019	80.70	81.44	78.81	80.12	80.12	1,140,100
Nov 04, 2019	78.36	80.50	77.40	80.35	80.35	3,879,500
Nov 01, 2019	77.37	78.59	74.33	78.36	78.36	2,061,900
Oct 31, 2019	72.33	78.75	72.30	76.60	76.60	4,985,100
Oct 30, 2019	71.40	71.44	67.46	69.20	69.20	1,499,400
Oct 29, 2019	70.41	72.76	69.34	71.53	71.53	1,228,000
Oct 28, 2019	70.15	72.33	70.15	70.73	70.73	989,000
Oct 25, 2019	67.78	70.26	67.78	69.73	69.73	482,400
Oct 24, 2019	66.70	68.59	66.23	68.30	68.30	431,600
Oct 23, 2019	68.00	68.98	66.96	67.58	67.58	494,000
Oct 22, 2019	68.76	68.98	67.85	68.15	68.15	646,700
Oct 21, 2019	69.90	71.17	68.31	68.63	68.63	1,087,200
Oct 18, 2019	70.15	70.36	68.06	69.22	69.22	628,100
Oct 17, 2019	69.71	70.73	69.05	70.42	70.42	894,900
Oct 16, 2019	69.33	70.23	68.77	69.02	69.02	738,500
Oct 15, 2019	69.23	70.74	68.66	69.80	69.80	1,167,900
Oct 14, 2019	67.50	69.05	67.03	68.56	68.56	843,100
Oct 11, 2019	69.72	69.80	67.17	67.45	67.45	1,351,400
Oct 10, 2019	68.08	69.25	67.43	68.01	68.01	829,900
Oct 09, 2019	66.00	68.64	65.40	67.81	67.81	1,204,500
Oct 08, 2019	67.18	67.44	65.55	65.59	65.59	852,800
Oct 07, 2019	66.76	68.72	66.66	67.88	67.88	1,036,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...