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
Jul 22, 2019	68.97	71.00	68.58	70.14	70.14	2,284,600
Jul 19, 2019	69.06	69.40	68.10	68.55	68.55	602,100
Jul 18, 2019	68.44	69.19	67.50	68.53	68.53	962,300
Jul 17, 2019	68.80	69.47	68.00	68.44	68.44	1,023,100
Jul 16, 2019	71.30	71.31	69.07	69.20	69.20	735,500
Jul 15, 2019	70.82	71.72	70.59	71.34	71.34	584,800
Jul 12, 2019	71.03	71.48	70.25	70.62	70.62	921,300
Jul 11, 2019	70.18	71.15	69.75	71.10	71.10	701,500
Jul 10, 2019	70.00	70.67	69.25	69.64	69.64	871,100
Jul 09, 2019	68.58	69.72	68.26	69.67	69.67	1,681,600
Jul 08, 2019	68.00	69.25	67.30	69.14	69.14	866,300
Jul 05, 2019	66.71	68.86	66.27	68.28	68.28	585,900
Jul 03, 2019	67.43	67.63	66.26	67.28	67.28	623,600
Jul 02, 2019	67.41	67.67	66.25	66.92	66.92	963,500
Jul 01, 2019	67.81	68.19	66.64	67.70	67.70	1,096,400
Jun 28, 2019	63.00	66.56	62.94	66.41	66.41	2,741,300
Jun 27, 2019	60.40	62.90	60.21	62.82	62.82	775,200
Jun 26, 2019	61.46	61.92	59.80	60.08	60.08	751,800
Jun 25, 2019	62.76	62.99	60.20	60.73	60.73	1,013,500
Jun 24, 2019	63.75	63.95	61.97	62.75	62.75	854,800
Jun 21, 2019	62.43	63.94	62.01	63.50	63.50	1,431,700
Jun 20, 2019	62.26	63.14	61.44	62.77	62.77	1,095,900
Jun 19, 2019	61.24	61.71	60.03	61.62	61.62	905,600
Jun 18, 2019	60.70	61.91	59.98	60.91	60.91	1,071,200
Jun 17, 2019	58.85	60.55	58.85	60.02	60.02	722,900
Jun 14, 2019	59.29	59.72	58.62	58.67	58.67	716,200
Jun 13, 2019	58.65	59.95	58.30	59.26	59.26	1,070,900
Jun 12, 2019	57.94	58.21	56.60	57.74	57.74	726,000
Jun 11, 2019	58.10	58.80	57.37	58.07	58.07	815,300
Jun 10, 2019	56.58	59.26	56.52	57.47	57.47	1,042,300
Jun 07, 2019	54.66	56.26	54.66	55.70	55.70	713,000
Jun 06, 2019	55.15	55.70	54.01	54.27	54.27	716,500
Jun 05, 2019	56.45	56.50	53.88	55.14	55.14	943,400
Jun 04, 2019	54.50	55.92	53.82	55.75	55.75	1,825,900
Jun 03, 2019	58.00	58.00	53.46	53.98	53.98	2,052,300
May 31, 2019	57.10	58.90	56.15	58.12	58.12	627,000
May 30, 2019	58.50	59.37	57.41	58.10	58.10	1,035,300
May 29, 2019	60.46	60.85	57.35	58.04	58.04	1,359,300
May 28, 2019	61.55	61.93	60.87	61.20	61.20	830,400
May 24, 2019	59.89	61.30	59.65	61.20	61.20	620,600
May 23, 2019	62.00	62.06	59.16	59.89	59.89	1,060,600
May 22, 2019	62.60	63.28	62.00	63.03	63.03	701,200
May 21, 2019	61.25	63.56	61.14	63.18	63.18	937,000
May 20, 2019	58.47	61.11	58.07	60.61	60.61	873,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...