Canada Markets closed

Teladoc Health, Inc. (TDOC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.35-0.88 (-3.35%)
At close: 04:00PM EDT
25.40 +0.05 (+0.20%)
After hours: 07:58PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202226.2227.0425.3325.3525.354,863,000
Sept 29, 202227.6527.6525.9526.2326.235,319,000
Sept 28, 202226.6328.5526.6328.2028.204,719,200
Sept 27, 202226.9927.5026.1226.6326.634,177,400
Sept 26, 202227.0727.9626.3226.4226.424,712,500
Sept 23, 202227.6728.0326.2326.9726.978,108,500
Sept 22, 202228.6828.6827.4327.9627.964,726,400
Sept 21, 202229.5830.6028.8128.8428.843,864,200
Sept 20, 202229.8030.2029.3529.4529.453,297,500
Sept 19, 202230.1830.3629.1130.1330.133,599,800
Sept 16, 202231.0231.1129.9130.4930.496,709,800
Sept 15, 202231.2633.0130.8531.8931.893,717,400
Sept 14, 202231.2131.8230.6231.6731.673,269,400
Sept 13, 202232.2032.6031.2631.3131.315,157,600
Sept 12, 202233.7634.2233.0734.2034.204,464,100
Sept 09, 202232.7133.5532.5033.4633.463,746,000
Sept 08, 202229.9032.4429.8332.4132.413,864,600
Sept 07, 202229.0030.6228.8530.6030.603,743,600
Sept 06, 202230.2930.3928.9129.0329.034,185,000
Sept 02, 202231.3931.4829.8530.1830.185,205,000
Sept 01, 202230.6430.8629.6030.8030.804,203,500
Aug 31, 202231.7732.2530.7131.0631.063,572,400
Aug 30, 202231.2932.4630.7131.1131.114,080,100
Aug 29, 202231.6032.6231.0731.1031.103,487,100
Aug 26, 202234.6434.7532.0732.1032.104,228,000
Aug 25, 202235.0035.3134.0035.0135.015,970,600
Aug 24, 202233.1934.1932.5533.6633.663,077,500
Aug 23, 202233.0733.8132.2632.7632.763,142,700
Aug 22, 202232.1332.9631.5932.7132.713,775,600
Aug 19, 202234.0934.4032.7532.9032.904,560,500
Aug 18, 202235.7035.7634.2935.0635.064,380,900
Aug 17, 202237.5738.4735.9035.9535.956,665,200
Aug 16, 202240.7040.9038.3439.4539.454,026,000
Aug 15, 202240.0141.1439.5240.9340.933,033,200
Aug 12, 202239.0040.6538.3540.3240.324,583,500
Aug 11, 202238.2942.6937.7737.9937.996,986,400
Aug 10, 202237.2638.1036.5537.7937.793,792,600
Aug 09, 202238.0238.1234.8335.4135.415,450,500
Aug 08, 202237.8639.8336.8038.7938.794,904,000
Aug 05, 202236.5037.5335.1937.4837.484,593,500
Aug 04, 202238.8239.9137.4037.4637.465,038,200
Aug 03, 202237.5539.2437.0238.5038.505,270,900
Aug 02, 202235.6237.0935.1736.9236.925,526,900
Aug 01, 202236.5238.6836.1136.8136.815,204,300
Jul 29, 202235.0736.8634.7536.8536.859,281,700
Jul 28, 202235.2836.9132.9035.6035.6026,372,900
Jul 27, 202241.1043.2440.4943.2443.247,382,900
Jul 26, 202241.8041.8039.9340.1940.193,087,700
Jul 25, 202241.4842.7240.2542.0842.084,024,800
Jul 22, 202243.7844.4940.4141.1841.184,327,000
Jul 21, 202239.9443.6939.4943.6643.667,270,500
Jul 20, 202241.2444.6641.2443.2043.204,254,100
Jul 19, 202240.0541.2938.9341.1541.153,132,700
Jul 18, 202241.1241.6939.0539.5039.504,026,800
Jul 15, 202239.7840.7038.7240.5840.582,685,900
Jul 14, 202239.8040.4038.5039.1839.182,319,100
Jul 13, 202238.7942.2538.5140.1040.104,065,900
Jul 12, 202239.9340.6537.7239.8239.824,185,600
Jul 11, 202240.9241.3838.8838.9338.933,727,100
Jul 08, 202241.1043.1040.5841.8141.814,863,500
Jul 07, 202238.4742.3638.0242.2242.227,102,600
Jul 06, 202240.0541.3138.3738.8138.819,705,600
Jul 05, 202234.4538.8933.5438.8138.816,160,600
Jul 01, 202233.5435.5733.4734.8334.833,958,400
Jun 30, 202233.9434.4831.9333.2133.215,119,100
Jun 29, 202234.7935.0533.8134.3534.353,629,200
Jun 28, 202237.0938.2834.7835.0835.085,407,900
Jun 27, 202237.3038.6935.8537.4637.465,204,700
Jun 24, 202236.3937.2435.4237.1737.176,708,400
Jun 23, 202232.9535.9732.6335.8935.896,283,800
Jun 22, 202231.1434.1231.0432.7732.776,059,800
Jun 21, 202231.5632.3430.8831.5131.514,009,300
Jun 17, 202229.1231.3029.1230.6730.676,571,000
Jun 16, 202229.3029.8028.1329.0929.096,498,600
Jun 15, 202229.2531.7529.2530.9630.967,725,700
Jun 14, 202228.9929.5827.8629.2729.275,424,400
Jun 13, 202230.0330.5328.3528.6328.638,182,900
Jun 10, 202232.3532.9831.1631.7431.744,363,400
Jun 09, 202235.1835.4433.2433.2833.284,285,100
Jun 08, 202234.7936.8834.7935.4435.444,098,600
Jun 07, 202234.1135.2533.4234.8234.824,715,900
Jun 06, 202234.9035.6833.7034.6134.613,408,600
Jun 03, 202235.0135.8033.9834.5334.534,363,600
Jun 02, 202232.7836.6432.7536.0336.036,265,200
Jun 01, 202234.3635.1232.3132.6232.624,585,700
May 31, 202235.5535.9933.3334.0934.097,997,900
May 27, 202234.0036.0933.8535.7735.775,801,300
May 26, 202231.3534.1731.2333.4533.456,890,300
May 25, 202230.9532.3030.5331.6631.664,978,000
May 24, 202232.6032.6030.4030.8730.874,567,000
May 23, 202232.4733.3831.3332.9932.994,633,400
May 20, 202233.1933.9930.9432.7432.745,062,000
May 19, 202231.1833.6930.5632.9132.917,015,800
May 18, 202232.4432.9430.6730.8730.875,286,600
May 17, 202232.2133.2330.8932.8532.855,962,300
May 16, 202233.2634.2131.5831.7331.735,722,600
May 13, 202231.4533.9731.3533.5933.5910,457,800
May 12, 202228.1931.6527.3830.6930.6911,365,000
May 11, 202229.8431.1328.5628.6828.6810,419,600
May 10, 202231.3232.2927.8029.7729.7715,257,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...