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
May 17, 2019	60.69	62.22	59.25	59.43	59.43	1,219,500
May 16, 2019	59.00	62.66	59.00	61.48	61.48	1,815,100
May 15, 2019	57.59	60.22	57.30	59.10	59.10	1,371,500
May 14, 2019	58.51	59.53	58.10	58.52	58.52	960,100
May 13, 2019	58.63	59.74	56.88	58.03	58.03	1,327,600
May 10, 2019	61.00	61.65	58.90	60.97	60.97	839,600
May 09, 2019	60.69	62.10	59.40	61.50	61.50	795,700
May 08, 2019	61.57	63.05	61.01	61.56	61.56	875,100
May 07, 2019	61.55	62.56	60.87	61.72	61.72	1,610,600
May 06, 2019	58.70	62.68	58.36	62.55	62.55	1,581,000
May 03, 2019	57.75	60.99	57.53	60.93	60.93	1,731,600
May 02, 2019	58.00	58.69	56.22	58.00	58.00	1,553,100
May 01, 2019	60.00	64.00	56.67	58.00	58.00	3,464,000
Apr 30, 2019	59.17	59.18	56.29	56.88	56.88	2,103,500
Apr 29, 2019	57.84	59.64	57.00	59.19	59.19	2,870,800
Apr 26, 2019	55.20	57.87	54.05	57.75	57.75	1,722,000
Apr 25, 2019	54.40	55.90	53.83	55.03	55.03	887,400
Apr 24, 2019	54.36	55.10	53.63	54.46	54.46	1,253,900
Apr 23, 2019	55.00	55.83	54.06	54.36	54.36	2,146,100
Apr 22, 2019	51.71	55.00	51.71	54.96	54.96	2,158,600
Apr 18, 2019	50.22	51.77	48.57	51.60	51.60	2,161,900
Apr 17, 2019	53.50	53.58	49.00	49.86	49.86	4,241,300
Apr 16, 2019	54.35	54.61	52.33	52.55	52.55	1,652,100
Apr 15, 2019	53.80	54.79	53.46	54.03	54.03	865,400
Apr 12, 2019	55.61	55.95	53.18	53.45	53.45	1,541,500
Apr 11, 2019	56.80	56.90	54.97	55.15	55.15	982,800
Apr 10, 2019	55.80	56.86	54.79	56.57	56.57	1,551,200
Apr 09, 2019	56.84	57.48	55.75	55.93	55.93	1,164,000
Apr 08, 2019	58.39	58.53	55.54	57.06	57.06	1,709,800
Apr 05, 2019	57.14	58.88	56.89	58.49	58.49	976,200
Apr 04, 2019	56.00	57.10	55.35	57.01	57.01	1,412,800
Apr 03, 2019	56.17	56.49	54.67	55.46	55.46	1,686,000
Apr 02, 2019	53.60	55.86	53.36	55.52	55.52	1,400,200
Apr 01, 2019	56.25	57.00	53.30	53.63	53.63	1,327,300
Mar 29, 2019	54.18	56.09	53.83	55.60	55.60	2,160,800
Mar 28, 2019	51.66	54.02	51.50	53.68	53.68	2,228,900
Mar 27, 2019	52.34	52.44	49.49	50.87	50.87	2,847,200
Mar 26, 2019	56.34	56.58	52.14	52.50	52.50	2,760,900
Mar 25, 2019	58.77	59.06	55.20	55.66	55.66	2,848,300
Mar 22, 2019	62.70	63.35	58.69	58.77	58.77	1,703,300
Mar 21, 2019	61.49	63.57	61.08	63.26	63.26	860,500
Mar 20, 2019	62.95	63.11	61.10	61.99	61.99	1,141,700
Mar 19, 2019	63.65	63.73	62.50	63.12	63.12	1,099,200
Mar 18, 2019	62.85	63.77	62.08	63.10	63.10	1,416,900
Mar 15, 2019	61.00	63.28	60.57	62.86	62.86	1,968,200
Mar 14, 2019	60.00	61.41	59.45	60.94	60.94	1,437,700
Mar 13, 2019	58.57	61.00	58.14	60.15	60.15	2,205,500
Mar 12, 2019	59.00	59.22	57.98	58.09	58.09	2,129,000
Mar 11, 2019	59.40	59.68	58.60	58.74	58.74	1,257,900
Mar 08, 2019	57.65	59.28	57.58	58.92	58.92	926,800
Mar 07, 2019	60.16	61.56	59.03	59.32	59.32	1,611,400
Mar 06, 2019	63.40	63.69	60.14	60.16	60.16	1,660,000
Mar 05, 2019	63.70	64.41	61.89	63.75	63.75	1,684,600
Mar 04, 2019	67.55	67.56	62.30	63.13	63.13	2,672,600
Mar 01, 2019	64.74	68.03	64.54	67.55	67.55	1,831,700
Feb 28, 2019	65.87	70.29	62.00	64.36	64.36	5,338,100
Feb 27, 2019	67.74	69.34	67.50	68.99	68.99	2,943,700
Feb 26, 2019	69.53	69.98	67.24	67.41	67.41	1,242,700
Feb 25, 2019	70.00	70.68	69.20	69.98	69.98	827,600
Feb 22, 2019	68.47	69.26	67.85	69.15	69.15	814,800
Feb 21, 2019	69.73	69.81	67.17	68.25	68.25	1,078,900
Feb 20, 2019	69.83	70.92	68.61	69.50	69.50	922,900
Feb 19, 2019	69.46	70.05	68.82	69.99	69.99	1,038,300
Feb 15, 2019	67.21	69.52	66.80	69.43	69.43	1,444,100
Feb 14, 2019	66.24	67.25	66.09	66.58	66.58	746,400
Feb 13, 2019	66.14	67.25	64.92	66.65	66.65	938,100
Feb 12, 2019	64.05	65.83	64.00	65.77	65.77	758,100
Feb 11, 2019	63.24	64.38	62.41	63.57	63.57	728,800
Feb 08, 2019	61.69	62.67	61.69	62.59	62.59	703,000
Feb 07, 2019	63.15	63.65	60.57	62.25	62.25	1,050,600
Feb 06, 2019	63.96	64.98	62.89	64.00	64.00	1,086,700
Feb 05, 2019	64.75	65.31	63.33	63.82	63.82	1,092,800
Feb 04, 2019	63.38	65.73	63.25	64.42	64.42	1,181,800
Feb 01, 2019	64.50	64.52	63.13	63.20	63.20	1,167,500
Jan 31, 2019	62.53	64.57	62.11	64.20	64.20	1,098,000
Jan 30, 2019	61.45	62.49	60.30	62.07	62.07	703,400
Jan 29, 2019	62.13	62.65	60.24	60.76	60.76	956,800
Jan 28, 2019	62.08	62.51	60.55	62.04	62.04	601,100
Jan 25, 2019	61.60	63.24	61.08	63.00	63.00	906,900
Jan 24, 2019	59.89	61.48	59.48	61.03	61.03	780,800
Jan 23, 2019	60.94	61.35	58.86	60.17	60.17	1,565,400
Jan 22, 2019	60.93	62.04	59.78	60.48	60.48	1,149,700
Jan 18, 2019	64.17	64.28	61.51	62.38	62.38	1,793,900
Jan 17, 2019	59.90	63.54	59.90	63.29	63.29	1,958,800
Jan 16, 2019	60.00	61.68	59.50	60.43	60.43	1,399,500
Jan 15, 2019	57.00	59.63	57.00	59.24	59.24	1,452,300
Jan 14, 2019	56.00	57.94	55.28	57.13	57.13	1,807,500
Jan 11, 2019	54.63	55.97	54.48	55.47	55.47	753,700
Jan 10, 2019	54.53	55.84	53.40	55.55	55.55	822,600
Jan 09, 2019	54.42	55.76	53.93	55.07	55.07	1,634,600
Jan 08, 2019	53.88	55.16	52.75	53.78	53.78	2,027,500
Jan 07, 2019	48.75	52.25	48.45	52.13	52.13	1,770,900
Jan 04, 2019	47.76	50.81	47.25	49.44	49.44	1,602,200
Jan 03, 2019	47.73	48.41	46.00	46.23	46.23	1,015,000
Jan 02, 2019	48.19	49.09	47.25	48.18	48.18	1,410,100
Dec 31, 2018	49.02	49.99	48.50	49.57	49.57	1,170,500
Dec 28, 2018	48.76	49.90	47.07	48.41	48.41	968,200
Dec 27, 2018	47.10	48.36	45.61	48.33	48.33	1,224,200
Dec 26, 2018	43.28	48.40	43.00	48.33	48.33	1,789,500
Dec 24, 2018	43.43	45.37	42.08	42.88	42.88	1,256,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...