Mail

TDOC - Teladoc Health, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 16, 2019	69.33	70.21	69.46	69.97	69.97	136,453
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
Oct 04, 2019	64.73	66.84	64.73	66.81	66.81	1,178,200
Oct 03, 2019	61.54	64.54	61.52	64.31	64.31	2,191,400
Oct 02, 2019	66.00	66.00	60.05	61.54	61.54	2,950,600
Oct 01, 2019	67.69	69.28	66.08	66.82	66.82	1,776,900
Sep 30, 2019	66.44	68.85	65.21	67.72	67.72	873,500
Sep 27, 2019	68.92	68.94	66.12	66.52	66.52	1,455,800
Sep 26, 2019	69.01	69.66	67.56	68.54	68.54	1,127,500
Sep 25, 2019	68.67	70.11	66.42	69.00	69.00	2,983,200
Sep 24, 2019	72.42	72.67	69.11	71.00	71.00	2,105,700
Sep 23, 2019	71.90	73.13	71.10	72.20	72.20	1,503,400
Sep 20, 2019	69.23	72.73	69.23	72.15	72.15	1,901,200
Sep 19, 2019	67.97	70.30	67.62	68.73	68.73	1,111,600
Sep 18, 2019	68.63	69.32	66.28	67.45	67.45	951,300
Sep 17, 2019	68.23	69.34	67.27	68.70	68.70	662,400
Sep 16, 2019	69.62	69.96	67.92	68.16	68.16	1,038,700
Sep 13, 2019	69.50	71.00	68.56	70.39	70.39	2,014,200
Sep 12, 2019	68.78	70.46	67.53	69.05	69.05	2,453,900
Sep 11, 2019	65.20	68.18	64.37	68.08	68.08	1,351,300
Sep 10, 2019	62.44	65.07	62.38	64.78	64.78	1,209,100
Sep 09, 2019	62.44	63.09	59.32	62.93	62.93	1,215,000
Sep 06, 2019	61.42	63.40	60.52	62.32	62.32	1,424,100
Sep 05, 2019	60.50	62.34	59.63	61.01	61.01	1,590,600
Sep 04, 2019	57.18	60.37	56.55	59.16	59.16	3,286,200
Sep 03, 2019	57.54	57.99	55.94	56.47	56.47	686,000
Aug 30, 2019	58.24	58.24	56.37	57.88	57.88	579,200
Aug 29, 2019	56.90	58.00	56.52	57.50	57.50	767,500
Aug 28, 2019	55.13	56.30	54.58	55.90	55.90	511,300
Aug 27, 2019	56.42	57.48	54.85	55.30	55.30	931,700
Aug 26, 2019	57.00	57.42	55.45	55.93	55.93	797,900
Aug 23, 2019	59.63	60.14	55.65	56.05	56.05	1,332,900
Aug 22, 2019	60.94	61.26	59.76	59.78	59.78	570,200
Aug 21, 2019	61.12	61.57	60.30	60.61	60.61	627,300
Aug 20, 2019	60.99	61.60	60.13	60.28	60.28	876,300
Aug 19, 2019	61.60	61.95	60.56	61.12	61.12	841,200
Aug 16, 2019	58.00	61.21	57.90	60.43	60.43	2,038,700
Aug 15, 2019	61.45	61.53	56.33	56.94	56.94	2,681,700
Aug 14, 2019	64.13	64.65	60.72	61.50	61.50	1,566,300
Aug 13, 2019	65.54	67.13	65.01	65.92	65.92	655,200
Aug 12, 2019	64.26	66.73	63.44	65.39	65.39	870,700
Aug 09, 2019	66.37	66.83	64.66	64.87	64.87	795,000
Aug 08, 2019	66.00	67.64	65.95	66.50	66.50	2,053,000
Aug 07, 2019	65.56	66.51	64.55	65.94	65.94	1,309,000
Aug 06, 2019	66.70	69.10	66.62	67.09	67.09	1,193,000
Aug 05, 2019	66.90	68.14	64.50	65.60	65.60	1,652,300
Aug 02, 2019	71.36	71.43	67.43	69.63	69.63	1,119,200
Aug 01, 2019	69.02	74.00	66.47	71.45	71.45	2,800,100
Jul 31, 2019	70.16	70.79	67.32	68.24	68.24	1,722,700
Jul 30, 2019	67.78	70.15	67.11	70.14	70.14	1,011,600
Jul 29, 2019	69.54	69.75	67.40	68.50	68.50	773,600
Jul 26, 2019	67.15	69.76	66.95	69.53	69.53	906,900
Jul 25, 2019	69.24	69.24	66.31	66.81	66.81	1,087,000
Jul 24, 2019	66.98	69.35	66.10	69.24	69.24	950,600
Jul 23, 2019	70.68	70.96	65.37	67.14	67.14	1,721,400
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	960,400
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...