U.S. Markets closed
S&P Futures
3,650.00-10.50(-0.29%)Dow Futures
29,673.00-131.00(-0.44%)Nasdaq Futures
12,428.25-24.00(-0.19%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
195.19-3.58 (-1.80%)
At close: 4:00PM EST
193.50 -1.76 (-0.90%)
After hours: 7:52PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2020 | 198.66 | 198.81 | 192.00 | 195.19 | 195.19 | 2,519,900 |
| Nov 30, 2020 | 198.00 | 199.99 | 190.25 | 198.77 | 198.77 | 3,108,400 |
| Nov 27, 2020 | 192.00 | 197.45 | 191.01 | 196.45 | 196.45 | 1,758,200 |
| Nov 25, 2020 | 188.28 | 190.73 | 186.58 | 190.59 | 190.59 | 2,114,700 |
| Nov 24, 2020 | 193.49 | 193.50 | 184.20 | 186.42 | 186.42 | 3,917,200 |
| Nov 23, 2020 | 200.00 | 200.71 | 193.22 | 194.01 | 194.01 | 3,106,000 |
| Nov 20, 2020 | 192.51 | 200.33 | 192.24 | 200.00 | 200.00 | 4,442,100 |
| Nov 19, 2020 | 182.00 | 192.77 | 182.00 | 191.19 | 191.19 | 4,392,800 |
| Nov 18, 2020 | 180.03 | 184.88 | 177.30 | 181.87 | 181.87 | 4,238,900 |
| Nov 17, 2020 | 178.97 | 181.85 | 177.22 | 179.34 | 179.34 | 3,696,700 |
| Nov 16, 2020 | 178.10 | 181.14 | 175.10 | 177.00 | 177.00 | 6,252,600 |
| Nov 13, 2020 | 190.00 | 190.70 | 178.38 | 183.07 | 183.07 | 4,582,900 |
| Nov 12, 2020 | 186.95 | 189.64 | 183.72 | 186.99 | 186.99 | 3,762,700 |
| Nov 11, 2020 | 177.55 | 183.12 | 173.65 | 182.55 | 182.55 | 4,549,400 |
| Nov 10, 2020 | 180.41 | 180.99 | 168.50 | 172.44 | 172.44 | 7,792,100 |
| Nov 09, 2020 | 191.38 | 193.70 | 175.40 | 177.98 | 177.98 | 10,987,200 |
| Nov 06, 2020 | 208.50 | 209.27 | 205.55 | 206.14 | 206.14 | 2,418,600 |
| Nov 05, 2020 | 205.60 | 209.35 | 203.48 | 208.51 | 208.51 | 3,273,000 |
| Nov 04, 2020 | 200.00 | 206.14 | 197.11 | 198.74 | 198.74 | 3,985,200 |
| Nov 03, 2020 | 192.00 | 196.92 | 190.29 | 195.24 | 195.24 | 3,380,200 |
| Nov 02, 2020 | 194.00 | 194.93 | 186.50 | 190.40 | 190.40 | 5,631,100 |
| Oct 30, 2020 | 215.99 | 215.99 | 192.14 | 196.46 | 196.46 | 6,095,700 |
| Oct 29, 2020 | 217.59 | 228.06 | 213.75 | 217.89 | 217.89 | 11,257,900 |
| Oct 28, 2020 | 220.13 | 231.00 | 220.10 | 226.94 | 226.94 | 4,575,900 |
| Oct 27, 2020 | 214.69 | 224.80 | 214.51 | 223.06 | 223.06 | 2,835,700 |
| Oct 26, 2020 | 215.00 | 223.70 | 209.00 | 212.15 | 212.15 | 2,214,800 |
| Oct 23, 2020 | 215.00 | 217.00 | 212.10 | 216.32 | 216.32 | 1,347,600 |
| Oct 22, 2020 | 218.40 | 221.77 | 214.14 | 214.80 | 214.80 | 1,545,800 |
| Oct 21, 2020 | 224.74 | 230.82 | 212.65 | 216.77 | 216.77 | 2,223,000 |
| Oct 20, 2020 | 223.80 | 226.27 | 221.29 | 222.23 | 222.23 | 1,271,500 |
| Oct 19, 2020 | 222.71 | 228.02 | 221.58 | 223.69 | 223.69 | 1,669,000 |
| Oct 16, 2020 | 227.50 | 228.20 | 220.63 | 221.29 | 221.29 | 1,277,400 |
| Oct 15, 2020 | 225.34 | 228.70 | 220.01 | 224.35 | 224.35 | 2,062,500 |
| Oct 14, 2020 | 233.53 | 234.10 | 226.71 | 230.45 | 230.45 | 2,191,400 |
| Oct 13, 2020 | 220.98 | 236.80 | 219.42 | 231.80 | 231.80 | 4,452,800 |
| Oct 12, 2020 | 221.90 | 224.74 | 217.73 | 218.00 | 218.00 | 1,837,000 |
| Oct 09, 2020 | 223.88 | 224.78 | 217.87 | 218.11 | 218.11 | 1,595,400 |
| Oct 08, 2020 | 225.28 | 225.80 | 219.64 | 221.48 | 221.48 | 1,257,700 |
| Oct 07, 2020 | 222.15 | 230.87 | 221.19 | 222.85 | 222.85 | 2,308,700 |
| Oct 06, 2020 | 223.29 | 225.80 | 217.00 | 217.72 | 217.72 | 1,753,300 |
| Oct 05, 2020 | 223.39 | 227.48 | 220.14 | 225.21 | 225.21 | 1,651,200 |
| Oct 02, 2020 | 215.00 | 227.95 | 213.62 | 221.60 | 221.60 | 2,397,800 |
| Oct 01, 2020 | 222.86 | 223.74 | 218.00 | 220.68 | 220.68 | 1,817,800 |
| Sep 30, 2020 | 217.27 | 224.94 | 214.39 | 219.24 | 219.24 | 2,629,200 |
| Sep 29, 2020 | 216.50 | 221.93 | 213.01 | 217.34 | 217.34 | 2,137,200 |
| Sep 28, 2020 | 222.03 | 222.03 | 212.01 | 215.09 | 215.09 | 2,273,200 |
| Sep 25, 2020 | 207.99 | 219.42 | 206.50 | 219.00 | 219.00 | 3,605,800 |
| Sep 24, 2020 | 203.11 | 208.22 | 199.61 | 203.95 | 203.95 | 1,960,300 |
| Sep 23, 2020 | 214.00 | 218.54 | 207.26 | 209.22 | 209.22 | 2,960,400 |
| Sep 22, 2020 | 205.49 | 216.04 | 201.68 | 215.28 | 215.28 | 3,728,400 |
| Sep 21, 2020 | 203.00 | 204.79 | 193.54 | 202.66 | 202.66 | 2,898,600 |
| Sep 18, 2020 | 200.89 | 209.44 | 198.83 | 205.43 | 205.43 | 4,441,300 |
| Sep 17, 2020 | 187.42 | 199.98 | 186.10 | 199.28 | 199.28 | 3,457,400 |
| Sep 16, 2020 | 195.00 | 198.87 | 189.78 | 193.52 | 193.52 | 2,493,300 |
| Sep 15, 2020 | 195.60 | 197.81 | 193.33 | 194.71 | 194.71 | 1,482,000 |
| Sep 14, 2020 | 192.52 | 198.25 | 191.54 | 193.36 | 193.36 | 1,804,500 |
| Sep 11, 2020 | 199.41 | 200.56 | 187.61 | 189.91 | 189.91 | 2,675,100 |
| Sep 10, 2020 | 202.22 | 206.97 | 196.56 | 198.14 | 198.14 | 2,045,100 |
| Sep 09, 2020 | 197.26 | 201.94 | 196.42 | 200.77 | 200.77 | 2,253,400 |
| Sep 08, 2020 | 189.50 | 201.11 | 188.00 | 192.85 | 192.85 | 2,927,800 |
| Sep 04, 2020 | 196.95 | 203.86 | 181.00 | 198.29 | 198.29 | 4,980,100 |
| Sep 03, 2020 | 213.85 | 219.32 | 200.15 | 203.02 | 203.02 | 4,899,700 |
| Sep 02, 2020 | 227.80 | 227.85 | 212.10 | 223.15 | 223.15 | 3,060,200 |
| Sep 01, 2020 | 219.33 | 224.92 | 216.78 | 224.20 | 224.20 | 3,033,200 |
| Aug 31, 2020 | 210.33 | 216.35 | 209.50 | 215.69 | 215.69 | 3,461,600 |
| Aug 28, 2020 | 217.50 | 218.20 | 207.36 | 208.57 | 208.57 | 3,296,300 |
| Aug 27, 2020 | 212.45 | 218.63 | 208.15 | 215.77 | 215.77 | 2,796,900 |
| Aug 26, 2020 | 210.81 | 214.89 | 207.64 | 214.57 | 214.57 | 3,775,500 |
| Aug 25, 2020 | 209.74 | 215.09 | 206.00 | 212.01 | 212.01 | 3,268,500 |
| Aug 24, 2020 | 224.95 | 225.91 | 206.86 | 210.63 | 210.63 | 5,660,600 |
| Aug 21, 2020 | 219.75 | 233.83 | 219.70 | 223.41 | 223.41 | 6,260,300 |
| Aug 20, 2020 | 213.63 | 218.80 | 213.26 | 218.41 | 218.41 | 3,057,700 |
| Aug 19, 2020 | 217.39 | 219.81 | 210.20 | 216.51 | 216.51 | 4,745,900 |
| Aug 18, 2020 | 211.51 | 218.61 | 207.52 | 217.28 | 217.28 | 6,587,700 |
| Aug 17, 2020 | 196.55 | 206.33 | 190.62 | 205.02 | 205.02 | 6,643,000 |
| Aug 14, 2020 | 192.50 | 194.60 | 186.12 | 187.50 | 187.50 | 3,569,700 |
| Aug 13, 2020 | 187.81 | 198.21 | 187.50 | 192.08 | 192.08 | 4,345,200 |
| Aug 12, 2020 | 185.09 | 188.11 | 181.75 | 185.09 | 185.09 | 4,056,500 |
| Aug 11, 2020 | 190.00 | 191.10 | 182.51 | 183.75 | 183.75 | 6,227,800 |
| Aug 10, 2020 | 197.01 | 197.35 | 185.00 | 193.74 | 193.74 | 9,062,200 |
| Aug 07, 2020 | 215.00 | 215.99 | 191.00 | 193.72 | 193.72 | 9,643,300 |
| Aug 06, 2020 | 216.00 | 219.75 | 209.00 | 212.50 | 212.50 | 10,382,100 |
| Aug 05, 2020 | 238.17 | 239.00 | 199.46 | 202.01 | 202.01 | 27,626,100 |
| Aug 04, 2020 | 240.00 | 253.00 | 235.57 | 249.42 | 249.42 | 2,923,500 |
| Aug 03, 2020 | 234.07 | 239.60 | 234.00 | 237.14 | 237.14 | 1,741,400 |
| Jul 31, 2020 | 240.00 | 240.00 | 230.01 | 237.63 | 237.63 | 2,480,100 |
| Jul 30, 2020 | 211.84 | 239.44 | 210.95 | 237.07 | 237.07 | 3,985,700 |
| Jul 29, 2020 | 216.00 | 219.80 | 212.94 | 218.25 | 218.25 | 1,862,900 |
| Jul 28, 2020 | 213.50 | 218.05 | 211.79 | 212.68 | 212.68 | 967,900 |
| Jul 27, 2020 | 215.00 | 217.82 | 208.75 | 212.75 | 212.75 | 1,612,900 |
| Jul 24, 2020 | 214.71 | 218.24 | 206.22 | 212.85 | 212.85 | 1,302,600 |
| Jul 23, 2020 | 226.84 | 230.28 | 216.39 | 219.88 | 219.88 | 1,296,200 |
| Jul 22, 2020 | 228.82 | 230.86 | 220.35 | 223.98 | 223.98 | 1,078,800 |
| Jul 21, 2020 | 230.34 | 231.45 | 224.05 | 226.66 | 226.66 | 1,351,600 |
| Jul 20, 2020 | 220.21 | 228.09 | 218.94 | 227.27 | 227.27 | 1,578,000 |
| Jul 17, 2020 | 218.56 | 222.38 | 216.34 | 217.77 | 217.77 | 1,032,900 |
| Jul 16, 2020 | 219.06 | 220.99 | 213.21 | 218.56 | 218.56 | 1,362,900 |
| Jul 15, 2020 | 209.56 | 222.69 | 203.34 | 221.83 | 221.83 | 2,425,800 |
| Jul 14, 2020 | 220.40 | 224.50 | 203.50 | 209.22 | 209.22 | 3,039,400 |
| Jul 13, 2020 | 233.00 | 237.76 | 215.21 | 218.45 | 218.45 | 2,180,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
