Singapore markets closed

Teladoc Health, Inc. (TDOC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.33+0.10 (+0.36%)
As of 10:08AM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202226.2226.6025.9226.3326.33521,516
29 Sept 202227.6527.6525.9526.2326.235,316,200
28 Sept 202226.6328.5526.6328.2028.204,719,200
27 Sept 202226.9927.5026.1226.6326.634,177,400
26 Sept 202227.0727.9626.3226.4226.424,712,500
23 Sept 202227.6728.0326.2326.9726.978,108,500
22 Sept 202228.6828.6827.4327.9627.964,726,400
21 Sept 202229.5830.6028.8128.8428.843,864,200
20 Sept 202229.8030.2029.3529.4529.453,297,500
19 Sept 202230.1830.3629.1130.1330.133,599,800
16 Sept 202231.0231.1129.9130.4930.496,709,800
15 Sept 202231.2633.0130.8531.8931.893,717,400
14 Sept 202231.2131.8230.6231.6731.673,269,400
13 Sept 202232.2032.6031.2631.3131.315,157,600
12 Sept 202233.7634.2233.0734.2034.204,464,100
09 Sept 202232.7133.5532.5033.4633.463,746,000
08 Sept 202229.9032.4429.8332.4132.413,864,600
07 Sept 202229.0030.6228.8530.6030.603,743,600
06 Sept 202230.2930.3928.9129.0329.034,185,000
02 Sept 202231.3931.4829.8530.1830.185,205,000
01 Sept 202230.6430.8629.6030.8030.804,203,500
31 Aug 202231.7732.2530.7131.0631.063,572,400
30 Aug 202231.2932.4630.7131.1131.114,080,100
29 Aug 202231.6032.6231.0731.1031.103,487,100
26 Aug 202234.6434.7532.0732.1032.104,228,000
25 Aug 202235.0035.3134.0035.0135.015,970,600
24 Aug 202233.1934.1932.5533.6633.663,077,500
23 Aug 202233.0733.8132.2632.7632.763,142,700
22 Aug 202232.1332.9631.5932.7132.713,775,600
19 Aug 202234.0934.4032.7532.9032.904,560,500
18 Aug 202235.7035.7634.2935.0635.064,380,900
17 Aug 202237.5738.4735.9035.9535.956,665,200
16 Aug 202240.7040.9038.3439.4539.454,026,000
15 Aug 202240.0141.1439.5240.9340.933,033,200
12 Aug 202239.0040.6538.3540.3240.324,583,500
11 Aug 202238.2942.6937.7737.9937.996,986,400
10 Aug 202237.2638.1036.5537.7937.793,792,600
09 Aug 202238.0238.1234.8335.4135.415,450,500
08 Aug 202237.8639.8336.8038.7938.794,904,000
05 Aug 202236.5037.5335.1937.4837.484,593,500
04 Aug 202238.8239.9137.4037.4637.465,038,200
03 Aug 202237.5539.2437.0238.5038.505,270,900
02 Aug 202235.6237.0935.1736.9236.925,526,900
01 Aug 202236.5238.6836.1136.8136.815,204,300
29 Jul 202235.0736.8634.7536.8536.859,281,700
28 Jul 202235.2836.9132.9035.6035.6026,372,900
27 Jul 202241.1043.2440.4943.2443.247,382,900
26 Jul 202241.8041.8039.9340.1940.193,087,700
25 Jul 202241.4842.7240.2542.0842.084,024,800
22 Jul 202243.7844.4940.4141.1841.184,327,000
21 Jul 202239.9443.6939.4943.6643.667,270,500
20 Jul 202241.2444.6641.2443.2043.204,254,100
19 Jul 202240.0541.2938.9341.1541.153,132,700
18 Jul 202241.1241.6939.0539.5039.504,026,800
15 Jul 202239.7840.7038.7240.5840.582,685,900
14 Jul 202239.8040.4038.5039.1839.182,319,100
13 Jul 202238.7942.2538.5140.1040.104,065,900
12 Jul 202239.9340.6537.7239.8239.824,185,600
11 Jul 202240.9241.3838.8838.9338.933,727,100
08 Jul 202241.1043.1040.5841.8141.814,863,500
07 Jul 202238.4742.3638.0242.2242.227,102,600
06 Jul 202240.0541.3138.3738.8138.819,705,600
05 Jul 202234.4538.8933.5438.8138.816,160,600
01 Jul 202233.5435.5733.4734.8334.833,958,400
30 Jun 202233.9434.4831.9333.2133.215,119,100
29 Jun 202234.7935.0533.8134.3534.353,629,200
28 Jun 202237.0938.2834.7835.0835.085,407,900
27 Jun 202237.3038.6935.8537.4637.465,204,700
24 Jun 202236.3937.2435.4237.1737.176,708,400
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 202229.1231.3029.1230.6730.676,571,000
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 202235.0135.8033.9834.5334.534,363,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...