Advertisement
Advertisement
U.S. markets open in 6 hours 51 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Teladoc Health, Inc. (TDOC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.32+2.33 (+6.13%)
At close: 04:00PM EDT
40.44 +0.12 (+0.30%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202231.4533.9731.3533.5933.5910,457,800
May 12, 202228.1931.6527.3830.6930.6911,365,000
May 11, 202229.8431.1328.5628.6828.6810,419,600
May 10, 202231.3232.2927.8029.7729.7715,257,400
May 09, 202233.0833.4530.1930.5230.5212,477,800
May 06, 202236.0036.1332.1533.4533.4513,406,100
May 05, 202238.2438.6735.2335.6035.6012,469,900
May 04, 202237.7739.8535.2539.4639.4615,628,600
May 03, 202236.5439.8836.5038.3238.3219,268,900
May 02, 202233.5237.4133.0137.1437.1423,166,600
Apr 29, 202232.3135.8532.2733.7633.7633,765,300
Apr 28, 202231.5634.4028.7533.5133.5187,443,900
Apr 27, 202257.2459.6955.8255.9955.9910,468,800
Apr 26, 202259.9260.5757.7557.7757.772,541,100
Apr 25, 202257.9460.8857.0060.5660.563,218,800
Apr 22, 202259.5161.2057.3358.2558.252,716,400
Apr 21, 202263.1364.9958.4459.0559.053,990,300
Apr 20, 202263.9464.4561.4661.6961.692,972,400
Apr 19, 202261.3665.9761.2664.6264.622,455,700
Apr 18, 202264.9365.1060.7562.0162.013,353,800
Apr 14, 202269.1769.1764.7865.1865.182,832,200
Apr 13, 202266.6769.7165.3668.7968.792,332,100
Apr 12, 202267.7971.0266.0866.7766.773,498,600
Apr 11, 202264.9466.9962.8465.8165.812,653,400
Apr 08, 202268.0668.8865.8166.0666.062,528,300
Apr 07, 202267.8871.0365.9668.7968.793,320,200
Apr 06, 202269.5269.5265.7067.7067.703,945,200
Apr 05, 202276.5276.8470.9671.2271.222,893,300
Apr 04, 202274.5077.5074.2175.8675.863,231,800
Apr 01, 202272.8575.4372.4073.7773.772,221,700
Mar 31, 202273.1073.6971.5272.1372.132,309,900
Mar 30, 202275.3576.8872.1673.0773.073,067,300
Mar 29, 202271.4277.0171.4276.1776.175,423,300
Mar 28, 202267.6170.4066.5369.8269.822,580,500
Mar 25, 202269.1669.9665.2666.7166.712,504,700
Mar 24, 202269.5869.8065.8369.3969.392,440,800
Mar 23, 202268.9971.3866.7169.2269.223,030,000
Mar 22, 202265.5570.8765.5569.8869.883,327,200
Mar 21, 202267.2168.2764.6466.6966.694,525,800
Mar 18, 202263.0869.0962.7168.9668.966,126,000
Mar 17, 202259.7664.2858.5663.9463.944,256,900
Mar 16, 202255.0960.7955.0560.7360.735,768,700
Mar 15, 202250.5054.8850.5054.5354.535,153,200
Mar 14, 202253.7154.6950.0850.7950.796,821,100
Mar 11, 202261.0261.3454.4254.6154.616,646,000
Mar 10, 202265.0065.0559.6060.2460.245,321,800
Mar 09, 202264.5968.0864.4666.2766.273,881,800
Mar 08, 202263.2166.2961.0663.5563.553,575,200
Mar 07, 202266.9169.5863.4563.7063.703,678,200
Mar 04, 202269.3670.6966.2666.7866.783,639,900
Mar 03, 202273.5473.8768.3669.1769.173,377,200
Mar 02, 202274.0074.2870.2172.4972.494,468,200
Mar 01, 202276.0077.2772.8874.2174.214,974,400
Feb 28, 202279.6179.9073.4275.9175.9119,878,000
Feb 25, 202268.8071.5067.3070.7470.744,670,100
Feb 24, 202259.2169.2458.0668.9468.947,304,600
Feb 23, 202264.1469.1460.5861.4661.4612,212,900
Feb 22, 202263.6768.4763.2565.3065.307,972,600
Feb 18, 202270.3770.5464.9265.0065.005,976,900
Feb 17, 202273.0873.6470.0870.4970.493,229,300
Feb 16, 202273.8075.0073.0073.7773.772,860,700
Feb 15, 202272.4475.1472.0974.9374.933,314,000
Feb 14, 202271.7174.4570.0270.8470.843,941,800
Feb 11, 202276.1478.3271.7072.8372.834,234,300
Feb 10, 202273.2278.1572.7773.4173.412,975,200
Feb 09, 202270.8976.3970.7775.8975.894,497,400
Feb 08, 202273.2673.2668.4169.9569.956,804,800
Feb 07, 202274.0078.0073.6074.5374.532,109,800
Feb 04, 202273.5775.5371.6474.5574.553,379,400
Feb 03, 202274.3076.4972.2672.8672.863,473,500
Feb 02, 202280.7680.8374.6376.8976.893,444,700
Feb 01, 202278.6780.8175.1080.3480.343,908,400
Jan 31, 202271.7177.0671.3276.7176.714,939,500
Jan 28, 202267.8072.1566.5070.4070.403,942,000
Jan 27, 202270.7172.3966.8367.4467.443,280,900
Jan 26, 202274.4576.2268.5169.5869.584,802,000
Jan 25, 202272.0175.2970.3572.0372.033,914,100
Jan 24, 202269.7075.6266.9375.1675.166,916,500
Jan 21, 202275.1977.6972.5172.9072.905,521,500
Jan 20, 202277.0282.9975.6376.1976.194,987,000
Jan 19, 202276.0179.8075.0675.5175.514,640,600
Jan 18, 202278.2579.5975.2875.7075.703,577,800
Jan 14, 202277.5080.5776.8079.5779.574,578,700
Jan 13, 202282.4082.4078.3678.5078.503,739,700
Jan 12, 202285.6887.8081.4581.8881.883,924,800
Jan 11, 202282.3688.1180.7886.3286.323,723,200
Jan 10, 202281.7582.3676.1482.1882.185,678,000
Jan 07, 202281.6085.9881.4382.1882.183,872,500
Jan 06, 202284.4187.0180.3981.7681.764,757,800
Jan 05, 202290.7592.0684.0784.3284.324,274,800
Jan 04, 202295.6395.7188.3691.4791.474,367,100
Jan 03, 202292.3895.4390.5695.0895.082,701,100
Dec 31, 202194.0296.1391.6391.8291.822,482,900
Dec 30, 202189.8096.6489.5594.3594.353,676,700
Dec 29, 202191.0091.5688.8690.1290.122,684,800
Dec 28, 202193.7595.3091.0091.1191.112,806,300
Dec 27, 202193.1794.6091.4793.5493.542,685,300
Dec 23, 202194.4095.4290.9095.0995.093,147,100
Dec 22, 202196.7198.4392.8094.3894.382,663,100
Dec 21, 202195.5197.6093.2596.7196.713,558,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement