Singapore Markets closed

Teladoc Health, Inc. (TDOC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.17+1.28 (+3.57%)
At close: 04:00PM EDT
37.02 -0.15 (-0.40%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202236.3937.2435.4237.1737.176,707,500
23 Jun 202232.9535.9732.6335.8935.896,283,800
22 Jun 202231.1434.1231.0432.7732.776,059,800
21 Jun 202231.5632.3430.8831.5131.514,009,300
17 Jun 202229.1231.3029.1230.6730.676,569,000
16 Jun 202229.3029.8028.1329.0929.096,498,600
15 Jun 202229.2531.7529.2530.9630.967,725,700
14 Jun 202228.9929.5827.8629.2729.275,424,400
13 Jun 202230.0330.5328.3528.6328.638,182,900
10 Jun 202232.3532.9831.1631.7431.744,363,400
09 Jun 202235.1835.4433.2433.2833.284,285,100
08 Jun 202234.7936.8834.7935.4435.444,098,600
07 Jun 202234.1135.2533.4234.8234.824,715,900
06 Jun 202234.9035.6833.7034.6134.613,408,600
03 Jun 202235.0135.8033.9834.5334.534,360,700
02 Jun 202232.7836.6432.7536.0336.036,265,200
01 Jun 202234.3635.1232.3132.6232.624,585,700
31 May 202235.5535.9933.3334.0934.097,997,900
27 May 202234.0036.0933.8535.7735.775,801,300
26 May 202231.3534.1731.2333.4533.456,890,300
25 May 202230.9532.3030.5331.6631.664,978,000
24 May 202232.6032.6030.4030.8730.874,567,000
23 May 202232.4733.3831.3332.9932.994,633,400
20 May 202233.1933.9930.9432.7432.745,062,000
19 May 202231.1833.6930.5632.9132.917,015,800
18 May 202232.4432.9430.6730.8730.875,286,600
17 May 202232.2133.2330.8932.8532.855,962,300
16 May 202233.2634.2131.5831.7331.735,722,600
13 May 202231.4533.9731.3533.5933.5910,457,800
12 May 202228.1931.6527.3830.6930.6911,365,000
11 May 202229.8431.1328.5628.6828.6810,419,600
10 May 202231.3232.2927.8029.7729.7715,257,400
09 May 202233.0833.4530.1930.5230.5212,477,800
06 May 202236.0036.1332.1533.4533.4513,406,100
05 May 202238.2438.6735.2335.6035.6012,469,900
04 May 202237.7739.8535.2539.4639.4615,628,600
03 May 202236.5439.8836.5038.3238.3219,268,900
02 May 202233.5237.4133.0137.1437.1423,166,600
29 Apr 202232.3135.8532.2733.7633.7633,765,300
28 Apr 202231.5634.4028.7533.5133.5187,443,900
27 Apr 202257.2459.6955.8255.9955.9910,468,800
26 Apr 202259.9260.5757.7557.7757.772,541,100
25 Apr 202257.9460.8857.0060.5660.563,218,800
22 Apr 202259.5161.2057.3358.2558.252,716,400
21 Apr 202263.1364.9958.4459.0559.053,990,300
20 Apr 202263.9464.4561.4661.6961.692,972,400
19 Apr 202261.3665.9761.2664.6264.622,455,700
18 Apr 202264.9365.1060.7562.0162.013,353,800
14 Apr 202269.1769.1764.7865.1865.182,832,200
13 Apr 202266.6769.7165.3668.7968.792,332,100
12 Apr 202267.7971.0266.0866.7766.773,498,600
11 Apr 202264.9466.9962.8465.8165.812,653,400
08 Apr 202268.0668.8865.8166.0666.062,528,300
07 Apr 202267.8871.0365.9668.7968.793,320,200
06 Apr 202269.5269.5265.7067.7067.703,945,200
05 Apr 202276.5276.8470.9671.2271.222,893,300
04 Apr 202274.5077.5074.2175.8675.863,231,800
01 Apr 202272.8575.4372.4073.7773.772,221,700
31 Mar 202273.1073.6971.5272.1372.132,309,900
30 Mar 202275.3576.8872.1673.0773.073,067,300
29 Mar 202271.4277.0171.4276.1776.175,423,300
28 Mar 202267.6170.4066.5369.8269.822,580,500
25 Mar 202269.1669.9665.2666.7166.712,504,700
24 Mar 202269.5869.8065.8369.3969.392,440,800
23 Mar 202268.9971.3866.7169.2269.223,030,000
22 Mar 202265.5570.8765.5569.8869.883,327,200
21 Mar 202267.2168.2764.6466.6966.694,525,800
18 Mar 202263.0869.0962.7168.9668.966,126,000
17 Mar 202259.7664.2858.5663.9463.944,256,900
16 Mar 202255.0960.7955.0560.7360.735,768,700
15 Mar 202250.5054.8850.5054.5354.535,153,200
14 Mar 202253.7154.6950.0850.7950.796,821,100
11 Mar 202261.0261.3454.4254.6154.616,646,000
10 Mar 202265.0065.0559.6060.2460.245,321,800
09 Mar 202264.5968.0864.4666.2766.273,881,800
08 Mar 202263.2166.2961.0663.5563.553,575,200
07 Mar 202266.9169.5863.4563.7063.703,678,200
04 Mar 202269.3670.6966.2666.7866.783,639,900
03 Mar 202273.5473.8768.3669.1769.173,377,200
02 Mar 202274.0074.2870.2172.4972.494,468,200
01 Mar 202276.0077.2772.8874.2174.214,974,400
28 Feb 202279.6179.9073.4275.9175.9119,878,000
25 Feb 202268.8071.5067.3070.7470.744,670,100
24 Feb 202259.2169.2458.0668.9468.947,304,600
23 Feb 202264.1469.1460.5861.4661.4612,212,900
22 Feb 202263.6768.4763.2565.3065.307,972,600
18 Feb 202270.3770.5464.9265.0065.005,976,900
17 Feb 202273.0873.6470.0870.4970.493,229,300
16 Feb 202273.8075.0073.0073.7773.772,860,700
15 Feb 202272.4475.1472.0974.9374.933,314,000
14 Feb 202271.7174.4570.0270.8470.843,941,800
11 Feb 202276.1478.3271.7072.8372.834,234,300
10 Feb 202273.2278.1572.7773.4173.412,975,200
09 Feb 202270.8976.3970.7775.8975.894,497,400
08 Feb 202273.2673.2668.4169.9569.956,804,800
07 Feb 202274.0078.0073.6074.5374.532,109,800
04 Feb 202273.5775.5371.6474.5574.553,379,400
03 Feb 202274.3076.4972.2672.8672.863,473,500
02 Feb 202280.7680.8374.6376.8976.893,444,700
01 Feb 202278.6780.8175.1080.3480.343,908,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...