TDOC - Teladoc Health, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201960.6962.2259.2559.4359.431,219,500
May 16, 201959.0062.6659.0061.4861.481,815,100
May 15, 201957.5960.2257.3059.1059.101,371,500
May 14, 201958.5159.5358.1058.5258.52960,100
May 13, 201958.6359.7456.8858.0358.031,327,600
May 10, 201961.0061.6558.9060.9760.97839,600
May 09, 201960.6962.1059.4061.5061.50795,700
May 08, 201961.5763.0561.0161.5661.56875,100
May 07, 201961.5562.5660.8761.7261.721,610,600
May 06, 201958.7062.6858.3662.5562.551,581,000
May 03, 201957.7560.9957.5360.9360.931,731,600
May 02, 201958.0058.6956.2258.0058.001,553,100
May 01, 201960.0064.0056.6758.0058.003,464,000
Apr 30, 201959.1759.1856.2956.8856.882,103,500
Apr 29, 201957.8459.6457.0059.1959.192,870,800
Apr 26, 201955.2057.8754.0557.7557.751,722,000
Apr 25, 201954.4055.9053.8355.0355.03887,400
Apr 24, 201954.3655.1053.6354.4654.461,253,900
Apr 23, 201955.0055.8354.0654.3654.362,146,100
Apr 22, 201951.7155.0051.7154.9654.962,158,600
Apr 18, 201950.2251.7748.5751.6051.602,161,900
Apr 17, 201953.5053.5849.0049.8649.864,241,300
Apr 16, 201954.3554.6152.3352.5552.551,652,100
Apr 15, 201953.8054.7953.4654.0354.03865,400
Apr 12, 201955.6155.9553.1853.4553.451,541,500
Apr 11, 201956.8056.9054.9755.1555.15982,800
Apr 10, 201955.8056.8654.7956.5756.571,551,200
Apr 09, 201956.8457.4855.7555.9355.931,164,000
Apr 08, 201958.3958.5355.5457.0657.061,709,800
Apr 05, 201957.1458.8856.8958.4958.49976,200
Apr 04, 201956.0057.1055.3557.0157.011,412,800
Apr 03, 201956.1756.4954.6755.4655.461,686,000
Apr 02, 201953.6055.8653.3655.5255.521,400,200
Apr 01, 201956.2557.0053.3053.6353.631,327,300
Mar 29, 201954.1856.0953.8355.6055.602,160,800
Mar 28, 201951.6654.0251.5053.6853.682,228,900
Mar 27, 201952.3452.4449.4950.8750.872,847,200
Mar 26, 201956.3456.5852.1452.5052.502,760,900
Mar 25, 201958.7759.0655.2055.6655.662,848,300
Mar 22, 201962.7063.3558.6958.7758.771,703,300
Mar 21, 201961.4963.5761.0863.2663.26860,500
Mar 20, 201962.9563.1161.1061.9961.991,141,700
Mar 19, 201963.6563.7362.5063.1263.121,099,200
Mar 18, 201962.8563.7762.0863.1063.101,416,900
Mar 15, 201961.0063.2860.5762.8662.861,968,200
Mar 14, 201960.0061.4159.4560.9460.941,437,700
Mar 13, 201958.5761.0058.1460.1560.152,205,500
Mar 12, 201959.0059.2257.9858.0958.092,129,000
Mar 11, 201959.4059.6858.6058.7458.741,257,900
Mar 08, 201957.6559.2857.5858.9258.92926,800
Mar 07, 201960.1661.5659.0359.3259.321,611,400
Mar 06, 201963.4063.6960.1460.1660.161,660,000
Mar 05, 201963.7064.4161.8963.7563.751,684,600
Mar 04, 201967.5567.5662.3063.1363.132,672,600
Mar 01, 201964.7468.0364.5467.5567.551,831,700
Feb 28, 201965.8770.2962.0064.3664.365,338,100
Feb 27, 201967.7469.3467.5068.9968.992,943,700
Feb 26, 201969.5369.9867.2467.4167.411,242,700
Feb 25, 201970.0070.6869.2069.9869.98827,600
Feb 22, 201968.4769.2667.8569.1569.15814,800
Feb 21, 201969.7369.8167.1768.2568.251,078,900
Feb 20, 201969.8370.9268.6169.5069.50922,900
Feb 19, 201969.4670.0568.8269.9969.991,038,300
Feb 15, 201967.2169.5266.8069.4369.431,444,100
Feb 14, 201966.2467.2566.0966.5866.58746,400
Feb 13, 201966.1467.2564.9266.6566.65938,100
Feb 12, 201964.0565.8364.0065.7765.77758,100
Feb 11, 201963.2464.3862.4163.5763.57728,800
Feb 08, 201961.6962.6761.6962.5962.59703,000
Feb 07, 201963.1563.6560.5762.2562.251,050,600
Feb 06, 201963.9664.9862.8964.0064.001,086,700
Feb 05, 201964.7565.3163.3363.8263.821,092,800
Feb 04, 201963.3865.7363.2564.4264.421,181,800
Feb 01, 201964.5064.5263.1363.2063.201,167,500
Jan 31, 201962.5364.5762.1164.2064.201,098,000
Jan 30, 201961.4562.4960.3062.0762.07703,400
Jan 29, 201962.1362.6560.2460.7660.76956,800
Jan 28, 201962.0862.5160.5562.0462.04601,100
Jan 25, 201961.6063.2461.0863.0063.00906,900
Jan 24, 201959.8961.4859.4861.0361.03780,800
Jan 23, 201960.9461.3558.8660.1760.171,565,400
Jan 22, 201960.9362.0459.7860.4860.481,149,700
Jan 18, 201964.1764.2861.5162.3862.381,793,900
Jan 17, 201959.9063.5459.9063.2963.291,958,800
Jan 16, 201960.0061.6859.5060.4360.431,399,500
Jan 15, 201957.0059.6357.0059.2459.241,452,300
Jan 14, 201956.0057.9455.2857.1357.131,807,500
Jan 11, 201954.6355.9754.4855.4755.47753,700
Jan 10, 201954.5355.8453.4055.5555.55822,600
Jan 09, 201954.4255.7653.9355.0755.071,634,600
Jan 08, 201953.8855.1652.7553.7853.782,027,500
Jan 07, 201948.7552.2548.4552.1352.131,770,900
Jan 04, 201947.7650.8147.2549.4449.441,602,200
Jan 03, 201947.7348.4146.0046.2346.231,015,000
Jan 02, 201948.1949.0947.2548.1848.181,410,100
Dec 31, 201849.0249.9948.5049.5749.571,170,500
Dec 28, 201848.7649.9047.0748.4148.41968,200
Dec 27, 201847.1048.3645.6148.3348.331,224,200
Dec 26, 201843.2848.4043.0048.3348.331,789,500
Dec 24, 201843.4345.3742.0842.8842.881,256,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...