TDOC - Teladoc Health, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201969.3370.2169.4669.9769.97136,453
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
Oct 04, 201964.7366.8464.7366.8166.811,178,200
Oct 03, 201961.5464.5461.5264.3164.312,191,400
Oct 02, 201966.0066.0060.0561.5461.542,950,600
Oct 01, 201967.6969.2866.0866.8266.821,776,900
Sep 30, 201966.4468.8565.2167.7267.72873,500
Sep 27, 201968.9268.9466.1266.5266.521,455,800
Sep 26, 201969.0169.6667.5668.5468.541,127,500
Sep 25, 201968.6770.1166.4269.0069.002,983,200
Sep 24, 201972.4272.6769.1171.0071.002,105,700
Sep 23, 201971.9073.1371.1072.2072.201,503,400
Sep 20, 201969.2372.7369.2372.1572.151,901,200
Sep 19, 201967.9770.3067.6268.7368.731,111,600
Sep 18, 201968.6369.3266.2867.4567.45951,300
Sep 17, 201968.2369.3467.2768.7068.70662,400
Sep 16, 201969.6269.9667.9268.1668.161,038,700
Sep 13, 201969.5071.0068.5670.3970.392,014,200
Sep 12, 201968.7870.4667.5369.0569.052,453,900
Sep 11, 201965.2068.1864.3768.0868.081,351,300
Sep 10, 201962.4465.0762.3864.7864.781,209,100
Sep 09, 201962.4463.0959.3262.9362.931,215,000
Sep 06, 201961.4263.4060.5262.3262.321,424,100
Sep 05, 201960.5062.3459.6361.0161.011,590,600
Sep 04, 201957.1860.3756.5559.1659.163,286,200
Sep 03, 201957.5457.9955.9456.4756.47686,000
Aug 30, 201958.2458.2456.3757.8857.88579,200
Aug 29, 201956.9058.0056.5257.5057.50767,500
Aug 28, 201955.1356.3054.5855.9055.90511,300
Aug 27, 201956.4257.4854.8555.3055.30931,700
Aug 26, 201957.0057.4255.4555.9355.93797,900
Aug 23, 201959.6360.1455.6556.0556.051,332,900
Aug 22, 201960.9461.2659.7659.7859.78570,200
Aug 21, 201961.1261.5760.3060.6160.61627,300
Aug 20, 201960.9961.6060.1360.2860.28876,300
Aug 19, 201961.6061.9560.5661.1261.12841,200
Aug 16, 201958.0061.2157.9060.4360.432,038,700
Aug 15, 201961.4561.5356.3356.9456.942,681,700
Aug 14, 201964.1364.6560.7261.5061.501,566,300
Aug 13, 201965.5467.1365.0165.9265.92655,200
Aug 12, 201964.2666.7363.4465.3965.39870,700
Aug 09, 201966.3766.8364.6664.8764.87795,000
Aug 08, 201966.0067.6465.9566.5066.502,053,000
Aug 07, 201965.5666.5164.5565.9465.941,309,000
Aug 06, 201966.7069.1066.6267.0967.091,193,000
Aug 05, 201966.9068.1464.5065.6065.601,652,300
Aug 02, 201971.3671.4367.4369.6369.631,119,200
Aug 01, 201969.0274.0066.4771.4571.452,800,100
Jul 31, 201970.1670.7967.3268.2468.241,722,700
Jul 30, 201967.7870.1567.1170.1470.141,011,600
Jul 29, 201969.5469.7567.4068.5068.50773,600
Jul 26, 201967.1569.7666.9569.5369.53906,900
Jul 25, 201969.2469.2466.3166.8166.811,087,000
Jul 24, 201966.9869.3566.1069.2469.24950,600
Jul 23, 201970.6870.9665.3767.1467.141,721,400
Jul 22, 201968.9771.0068.5870.1470.142,284,600
Jul 19, 201969.0669.4068.1068.5568.55602,100
Jul 18, 201968.4469.1967.5068.5368.53960,400
Jul 17, 201968.8069.4768.0068.4468.441,023,100
Jul 16, 201971.3071.3169.0769.2069.20735,500
Jul 15, 201970.8271.7270.5971.3471.34584,800
Jul 12, 201971.0371.4870.2570.6270.62921,300
Jul 11, 201970.1871.1569.7571.1071.10701,500
Jul 10, 201970.0070.6769.2569.6469.64871,100
Jul 09, 201968.5869.7268.2669.6769.671,681,600
Jul 08, 201968.0069.2567.3069.1469.14866,300
Jul 05, 201966.7168.8666.2768.2868.28585,900
Jul 03, 201967.4367.6366.2667.2867.28623,600
Jul 02, 201967.4167.6766.2566.9266.92963,500
Jul 01, 201967.8168.1966.6467.7067.701,096,400
Jun 28, 201963.0066.5662.9466.4166.412,741,300
Jun 27, 201960.4062.9060.2162.8262.82775,200
Jun 26, 201961.4661.9259.8060.0860.08751,800
Jun 25, 201962.7662.9960.2060.7360.731,013,500
Jun 24, 201963.7563.9561.9762.7562.75854,800
Jun 21, 201962.4363.9462.0163.5063.501,431,700
Jun 20, 201962.2663.1461.4462.7762.771,095,900
Jun 19, 201961.2461.7160.0361.6261.62905,600
Jun 18, 201960.7061.9159.9860.9160.911,071,200
Jun 17, 201958.8560.5558.8560.0260.02722,900
Jun 14, 201959.2959.7258.6258.6758.67716,200
Jun 13, 201958.6559.9558.3059.2659.261,070,900
Jun 12, 201957.9458.2156.6057.7457.74726,000
Jun 11, 201958.1058.8057.3758.0758.07815,300
Jun 10, 201956.5859.2656.5257.4757.471,042,300
Jun 07, 201954.6656.2654.6655.7055.70713,000
Jun 06, 201955.1555.7054.0154.2754.27716,500
Jun 05, 201956.4556.5053.8855.1455.14943,400
Jun 04, 201954.5055.9253.8255.7555.751,825,900
Jun 03, 201958.0058.0053.4653.9853.982,052,300
May 31, 201957.1058.9056.1558.1258.12627,000
May 30, 201958.5059.3757.4158.1058.101,035,300
May 29, 201960.4660.8557.3558.0458.041,359,300
May 28, 201961.5561.9360.8761.2061.20830,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...