TDOC - Teladoc Health, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201969.8370.9168.6169.4269.42626,425
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
Dec 21, 201845.9647.6443.6744.0144.012,521,500
Dec 20, 201848.0848.6643.4045.8745.872,750,100
Dec 19, 201848.2550.3847.6448.5848.581,533,400
Dec 18, 201848.3250.2447.2947.9947.991,911,100
Dec 17, 201847.7550.9646.6847.8747.873,555,700
Dec 14, 201851.1353.3350.9051.1751.171,467,900
Dec 13, 201853.8654.6351.3252.4552.452,012,600
Dec 12, 201854.6255.9353.5853.7153.711,618,400
Dec 11, 201853.9455.0552.5253.4953.492,418,100
Dec 10, 201852.8955.4452.2452.3452.341,849,300
Dec 07, 201855.2556.8351.6953.4153.412,298,100
Dec 06, 201856.5657.2553.7155.8155.814,132,800
Dec 04, 201864.3566.1559.2159.8159.812,168,800
Dec 03, 201864.1465.0962.7864.8864.881,354,400
Nov 30, 201863.9965.5461.7562.4562.451,322,100
Nov 29, 201863.0264.6761.2764.0964.091,160,500
Nov 28, 201860.5963.6159.8663.5463.541,322,800
Nov 27, 201857.8459.4556.1159.3559.35932,800
Nov 26, 201856.5059.3756.0058.4158.411,127,400
Nov 23, 201854.0057.2453.9855.7555.75512,900
Nov 21, 201855.7456.6553.9054.9254.921,075,100
Nov 20, 201850.1155.7448.3454.7654.762,782,700
Nov 19, 201858.6159.3952.8652.9452.942,819,200
Nov 16, 201859.9861.8558.1459.0859.081,586,700
Nov 15, 201857.2760.4356.3060.2960.291,862,100
Nov 14, 201859.0060.1956.2557.4057.401,614,300
Nov 13, 201861.1763.1758.2858.5158.511,430,400
Nov 12, 201862.7163.2459.0060.5660.561,278,800
Nov 09, 201865.0065.4560.7062.4962.491,470,000
Nov 08, 201867.8968.0465.0065.3365.33993,300
Nov 07, 201864.4469.2064.2568.2868.282,029,400
Nov 06, 201863.5065.9862.8563.4163.411,906,400
Nov 05, 201872.3172.3162.6263.3463.344,078,300
Nov 02, 201868.2075.9366.7072.5172.513,376,900
Nov 01, 201869.3471.2765.1469.5269.522,870,500
Oct 31, 201868.5870.9768.3069.3469.341,590,800
Oct 30, 201863.1167.5763.0067.1967.191,699,200
Oct 29, 201863.2166.0961.2163.2263.221,756,500
Oct 26, 201862.9564.9559.8462.5162.511,817,400
Oct 25, 201862.9467.1162.5065.9665.961,390,900
Oct 24, 201867.1068.4761.5362.1562.151,284,600
Oct 23, 201867.1268.4865.4467.1867.182,178,200
Oct 22, 201867.1769.7666.4569.1469.141,176,700
Oct 19, 201868.7770.5066.5267.0967.09839,500
Oct 18, 201870.0071.8467.7668.2368.231,213,200
Oct 17, 201870.8771.9468.8569.9569.951,286,100
Oct 16, 201867.0671.7066.6070.8770.872,078,000
Oct 15, 201867.0068.2165.2166.3766.371,922,900
Oct 12, 201865.7567.5064.5065.9465.942,619,600
Oct 11, 201862.6066.3462.0262.4362.433,242,400
Oct 10, 201869.5569.9663.1063.4363.434,294,600
Oct 09, 201870.2372.4467.6469.2569.252,811,700
Oct 08, 201874.4375.3170.0271.0071.002,530,400
Oct 05, 201878.2079.3873.2075.8375.832,187,600
Oct 04, 201879.3180.9177.1478.0778.071,537,700
Oct 03, 201880.5081.2278.0979.9079.901,692,100
Oct 02, 201883.9585.4079.2880.3780.372,013,600
Oct 01, 201886.7889.0583.4083.7283.721,876,300
Sep 28, 201882.6086.6582.6086.3586.351,920,800
Sep 27, 201878.6083.7578.6082.5082.501,692,700
Sep 26, 201881.1581.4078.4078.5578.551,368,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...