Singapore markets close in 5 hours 59 minutes

Teladoc Health, Inc. (TDOC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
27.68+0.61 (+2.25%)
At close: 04:00PM EST
27.41 -0.27 (-0.98%)
After hours: 07:59PM EST
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202327.7128.0026.9527.6827.682,777,600
25 Jan 202326.4027.0725.7727.0727.073,001,900
24 Jan 202328.1831.4527.1027.2027.203,309,200
23 Jan 202326.3727.8425.9727.6627.664,135,800
20 Jan 202325.3726.2524.8726.1826.183,626,100
19 Jan 202325.2425.9724.4324.9324.935,863,700
18 Jan 202328.4828.7526.3626.3626.366,347,000
17 Jan 202326.8028.3126.2228.2228.223,854,300
13 Jan 202325.5626.9825.4926.9226.923,682,200
12 Jan 202325.4926.0424.6126.0326.034,094,300
11 Jan 202324.0025.4123.9525.2925.294,613,100
10 Jan 202322.9023.9522.8923.8723.873,191,500
09 Jan 202323.7124.4023.1423.2123.217,678,300
06 Jan 202322.3522.6121.6022.2922.295,075,300
05 Jan 202322.9022.9822.3222.4522.454,192,500
04 Jan 202322.9923.6622.6323.3423.344,758,700
03 Jan 202324.4524.7322.4822.5822.585,492,600
30 Dec 202223.3823.7423.0023.6523.653,231,600
29 Dec 202223.3024.2523.0423.8523.854,204,000
28 Dec 202222.7223.1522.3522.9322.934,189,300
27 Dec 202223.1723.6822.7622.8322.835,557,800
23 Dec 202224.1324.4623.4323.5323.534,279,700
22 Dec 202225.9725.9923.2524.2124.218,198,400
21 Dec 202226.0026.8125.8926.4726.472,365,200
20 Dec 202225.6826.6525.5425.8425.843,437,200
19 Dec 202226.9326.9325.7625.8125.813,599,700
16 Dec 202226.5427.0926.2327.0227.023,628,900
15 Dec 202227.5927.8726.8226.9626.963,034,400
14 Dec 202228.2529.1427.7528.3828.383,500,700
13 Dec 202229.8430.3327.3728.1828.184,680,200
12 Dec 202227.2028.0126.9028.0028.003,081,600
09 Dec 202227.2027.7327.1327.2227.222,648,700
08 Dec 202226.0927.1125.4627.0927.093,838,500
07 Dec 202226.1026.5625.5125.9025.903,611,800
06 Dec 202227.0027.0025.5426.0426.045,062,200
05 Dec 202228.8929.2326.9527.0827.083,941,700
02 Dec 202228.2529.2327.6429.2029.204,168,000
01 Dec 202228.7229.3127.9029.0029.003,284,500
30 Nov 202227.0928.6026.5228.5128.5115,095,300
29 Nov 202226.6527.7226.3527.1327.134,427,400
28 Nov 202227.3027.5526.3126.4926.494,045,600
25 Nov 202228.1628.1627.5627.6027.602,030,000
23 Nov 202228.0428.8127.7428.5728.572,555,900
22 Nov 202227.7927.8826.8927.8227.822,834,300
21 Nov 202228.3128.5827.3227.9027.903,605,200
18 Nov 202230.6030.8928.3328.7928.793,314,700
17 Nov 202230.1430.5029.5229.9629.962,630,800
16 Nov 202232.0432.3130.3531.0731.074,021,200
15 Nov 202233.7734.7332.5132.6732.674,881,600
14 Nov 202232.8633.9632.2232.3032.305,643,100
11 Nov 202230.9934.2130.7133.3133.317,251,800
10 Nov 202229.1330.9928.7030.9830.986,872,000
09 Nov 202226.8527.3326.5926.7626.764,176,800
08 Nov 202227.2528.3326.6927.2527.253,784,900
07 Nov 202227.5127.9426.4027.1627.163,636,300
04 Nov 202228.6128.6726.6527.2827.283,645,900
03 Nov 202227.2628.2226.7327.7227.724,066,000
02 Nov 202228.8530.1528.0428.0428.045,029,700
01 Nov 202230.1030.7228.8428.8828.883,711,000
31 Oct 202229.4830.2228.9529.6429.644,991,500
28 Oct 202228.1529.7228.0129.5529.555,829,600
27 Oct 202230.3230.7028.0028.4728.4711,781,900
26 Oct 202226.6428.2526.3826.7426.747,035,700
25 Oct 202224.8627.0824.8026.7526.755,703,100
24 Oct 202224.3324.8523.6324.6324.635,132,300
21 Oct 202223.7924.1823.1024.0324.034,201,000
20 Oct 202224.0924.9223.7623.9223.924,853,300
19 Oct 202225.3125.7124.2024.2524.253,804,100
18 Oct 202226.0026.4424.7825.4525.455,385,100
17 Oct 202223.8224.7523.7024.6324.634,460,000
14 Oct 202225.0125.6023.0823.1623.164,264,900
13 Oct 202223.8625.3023.2324.5724.575,607,900
12 Oct 202224.8825.1624.0025.0325.033,788,100
11 Oct 202224.8125.4923.9024.7124.714,594,800
10 Oct 202225.0325.3524.3624.9224.924,604,300
07 Oct 202226.0226.1124.9725.1325.134,109,000
06 Oct 202227.0427.4926.3226.8126.812,989,400
05 Oct 202227.1827.4626.0227.0327.033,810,900
04 Oct 202226.9428.4926.7028.0028.006,311,300
03 Oct 202225.5126.2024.6725.8725.873,896,400
30 Sept 202226.2227.0425.3325.3525.354,877,900
29 Sept 202227.6527.6525.9526.2326.235,319,000
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 202227.6728.0326.2326.9726.978,114,000
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 202231.0231.1129.9130.4930.496,734,400
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 202231.3931.4829.8530.1830.185,208,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...