Canada markets open in 7 hours 3 minutes

Teladoc Health, Inc. (TDOC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
9.09-0.22 (-2.36%)
At close: 04:00PM EDT
9.10 +0.01 (+0.11%)
After hours: 08:00PM EDT
Time Period:
Jul 22, 2023 - Jul 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20249.339.338.969.099.095,686,600
Jul 18, 202410.0210.309.299.319.317,496,100
Jul 17, 202410.0110.669.8810.0310.038,493,600
Jul 16, 20249.4110.139.4110.0910.099,250,900
Jul 15, 20249.459.639.249.269.265,068,700
Jul 12, 20249.489.619.199.399.395,234,100
Jul 11, 20249.209.509.159.379.375,805,500
Jul 10, 20249.179.188.738.958.957,070,500
Jul 09, 20249.209.289.079.159.154,587,000
Jul 08, 20249.269.329.089.269.264,666,900
Jul 05, 20249.239.329.079.219.213,843,500
Jul 03, 20249.409.469.229.239.232,620,300
Jul 02, 20249.279.589.239.409.404,901,100
Jul 01, 20249.809.949.319.329.326,343,800
Jun 28, 202410.1310.149.669.789.7831,542,800
Jun 27, 202410.0810.239.7910.1410.147,215,400
Jun 26, 20249.7410.189.6910.1510.156,409,500
Jun 25, 202410.2410.259.749.759.758,073,000
Jun 24, 20249.6810.859.6610.3610.3610,320,600
Jun 21, 20249.679.899.629.719.7111,422,800
Jun 20, 202410.0010.059.599.659.656,916,700
Jun 18, 202410.0910.289.9810.0910.095,038,700
Jun 17, 20249.8510.169.7210.1110.115,705,300
Jun 14, 20249.8210.019.7910.0010.003,955,000
Jun 13, 202410.2710.319.849.959.955,944,700
Jun 12, 202410.7011.0810.2010.2010.204,684,400
Jun 11, 202410.5510.6610.4010.4410.443,769,000
Jun 10, 202410.6110.7110.4210.6610.663,900,300
Jun 07, 202410.8410.8710.6310.6410.644,137,200
Jun 06, 202410.8811.1310.8411.0311.033,281,400
Jun 05, 202410.9211.0410.7410.9810.983,418,400
Jun 04, 202411.0411.0910.8510.8710.873,603,500
Jun 03, 202411.4711.5710.9311.0811.084,495,100
May 31, 202411.2111.4011.1111.2411.244,272,500
May 30, 202411.1711.4111.1411.2911.293,706,500
May 29, 202411.1311.2211.0011.1511.154,389,500
May 28, 202411.5011.5811.2211.3611.363,893,000
May 24, 202411.4411.5211.3211.4811.484,397,400
May 23, 202411.9011.9111.4011.4511.454,826,500
May 22, 202411.7912.0311.6711.9211.923,589,400
May 21, 202412.0512.2311.7811.8311.834,693,800
May 20, 202412.7012.8312.2712.3012.304,139,400
May 17, 202412.8312.8612.5512.7312.733,357,000
May 16, 202412.7212.9412.6712.9012.904,005,700
May 15, 202413.0513.1012.7012.8112.814,523,800
May 14, 202412.7413.4112.6912.7412.747,248,800
May 13, 202412.0312.6011.9812.4512.455,278,700
May 10, 202412.2612.2811.8811.9511.955,812,000
May 09, 202412.2512.3912.0712.2412.247,632,900
May 08, 202412.7012.7012.1712.2012.205,305,200
May 07, 202412.8012.9412.6212.8812.884,250,000
May 06, 202412.9212.9912.6912.7912.793,864,100
May 03, 202413.2013.4712.7712.7812.786,206,900
May 02, 202413.0313.1112.6012.9912.995,026,100
May 01, 202412.7213.1912.5312.8112.814,405,300
Apr 30, 202413.2113.3812.7312.7512.756,303,900
Apr 29, 202413.1613.4512.8813.3913.396,513,600
Apr 26, 202412.6813.6012.6513.0113.017,696,700
Apr 25, 202413.4413.5613.2113.3313.336,876,500
Apr 24, 202413.7314.0213.4113.7313.738,062,800
Apr 23, 202413.3914.0513.3113.7413.744,003,100
Apr 22, 202413.1013.4812.9313.3013.304,223,100
Apr 19, 202413.0413.1312.8512.9812.985,334,500
Apr 18, 202413.0813.3512.9313.1813.184,035,600
Apr 17, 202413.2113.5013.1013.1413.143,948,400
Apr 16, 202413.4313.4913.0313.1313.134,898,600
Apr 15, 202414.1114.1613.3713.5513.556,416,000
Apr 12, 202414.5014.6014.2114.2114.214,923,000
Apr 11, 202414.7014.8314.2514.6014.603,409,500
Apr 10, 202414.5014.6914.4114.5014.505,640,400
Apr 09, 202414.7115.1914.6115.0615.064,272,700
Apr 08, 202414.5514.7014.4414.6214.623,345,200
Apr 05, 202414.0414.7213.5914.4914.497,655,200
Apr 04, 202414.5614.7514.2414.2514.253,402,600
Apr 03, 202414.2014.4814.0514.4114.414,577,000
Apr 02, 202414.5314.5314.2214.3314.335,936,300
Apr 01, 202415.1415.2714.5614.8514.855,127,200
Mar 28, 202415.2915.4415.0615.1015.102,488,100
Mar 27, 202415.1815.2815.0515.2715.273,541,700
Mar 26, 202415.2415.3214.9515.0515.053,060,100
Mar 25, 202415.0615.2215.0115.0815.082,958,100
Mar 22, 202415.2715.3514.9515.0015.002,887,300
Mar 21, 202415.5615.6815.2715.2815.283,119,900
Mar 20, 202414.9515.5314.8615.4115.413,669,200
Mar 19, 202414.9115.2714.8015.0315.032,995,100
Mar 18, 202415.1815.2314.8715.1215.123,488,700
Mar 15, 202414.7515.1314.7115.1215.125,013,500
Mar 14, 202415.0215.2814.6814.8414.844,244,200
Mar 13, 202415.2715.6115.1015.1415.144,094,400
Mar 12, 202415.5415.6515.2315.3715.375,032,800
Mar 11, 202415.3915.9515.3515.5915.593,804,200
Mar 08, 202415.5615.8315.2415.4215.423,692,600
Mar 07, 202414.7415.5114.7215.3515.355,436,100
Mar 06, 202414.5414.5814.3614.5814.584,096,900
Mar 05, 202414.5314.6314.2914.3914.394,898,800
Mar 04, 202415.0015.0114.3014.7314.736,063,500
Mar 01, 202415.0615.2714.7915.0015.004,466,100
Feb 29, 202415.3915.6414.9315.0815.086,273,000
Feb 28, 202415.0015.2714.8715.0915.096,338,200
Feb 27, 202414.9315.2414.6915.1615.167,603,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...