Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 9.45 | 9.56 | 9.20 | 9.20 | 9.20 | 4,525,600 |
| 10 Oct 2024 | 9.09 | 9.54 | 8.99 | 9.49 | 9.49 | 4,308,800 |
| 09 Oct 2024 | 8.72 | 9.27 | 8.69 | 9.22 | 9.22 | 4,089,700 |
| 08 Oct 2024 | 8.64 | 8.89 | 8.52 | 8.71 | 8.71 | 2,660,100 |
| 07 Oct 2024 | 9.05 | 9.10 | 8.55 | 8.64 | 8.64 | 5,018,500 |
| 04 Oct 2024 | 8.95 | 9.06 | 8.72 | 9.04 | 9.04 | 2,511,200 |
| 03 Oct 2024 | 8.69 | 8.76 | 8.59 | 8.68 | 8.68 | 2,865,200 |
| 02 Oct 2024 | 8.73 | 8.79 | 8.58 | 8.73 | 8.73 | 4,006,600 |
| 01 Oct 2024 | 9.16 | 9.23 | 8.84 | 8.86 | 8.86 | 4,755,200 |
| 30 Sept 2024 | 8.40 | 9.29 | 8.40 | 9.18 | 9.18 | 5,072,700 |
| 27 Sept 2024 | 8.58 | 8.64 | 8.41 | 8.46 | 8.46 | 4,593,500 |
| 26 Sept 2024 | 8.69 | 8.82 | 8.34 | 8.41 | 8.41 | 5,535,300 |
| 25 Sept 2024 | 8.81 | 8.83 | 8.47 | 8.47 | 8.47 | 6,881,800 |
| 24 Sept 2024 | 8.72 | 8.89 | 8.64 | 8.82 | 8.82 | 4,241,800 |
| 23 Sept 2024 | 8.77 | 8.81 | 8.56 | 8.67 | 8.67 | 4,911,800 |
| 20 Sept 2024 | 9.11 | 9.12 | 8.59 | 8.75 | 8.75 | 8,761,600 |
| 19 Sept 2024 | 9.29 | 9.60 | 9.14 | 9.18 | 9.18 | 5,032,400 |
| 18 Sept 2024 | 9.04 | 9.61 | 9.03 | 9.09 | 9.09 | 9,583,100 |
| 17 Sept 2024 | 8.91 | 9.21 | 8.74 | 9.11 | 9.11 | 11,819,200 |
| 16 Sept 2024 | 8.16 | 8.38 | 8.13 | 8.16 | 8.16 | 5,024,800 |
| 13 Sept 2024 | 7.77 | 8.14 | 7.75 | 8.09 | 8.09 | 4,450,600 |
| 12 Sept 2024 | 7.30 | 7.70 | 7.15 | 7.62 | 7.62 | 4,233,900 |
| 11 Sept 2024 | 7.18 | 7.31 | 7.02 | 7.30 | 7.30 | 3,959,600 |
| 10 Sept 2024 | 7.22 | 7.30 | 7.08 | 7.25 | 7.25 | 3,196,600 |
| 09 Sept 2024 | 7.56 | 7.59 | 7.11 | 7.19 | 7.19 | 6,168,000 |
| 06 Sept 2024 | 7.72 | 8.08 | 7.45 | 7.51 | 7.51 | 5,342,700 |
| 05 Sept 2024 | 7.45 | 7.82 | 7.43 | 7.67 | 7.67 | 4,309,200 |
| 04 Sept 2024 | 7.26 | 7.78 | 7.16 | 7.44 | 7.44 | 6,438,000 |
| 03 Sept 2024 | 7.11 | 7.45 | 6.98 | 7.38 | 7.38 | 12,182,900 |
| 30 Aug 2024 | 7.14 | 7.35 | 7.13 | 7.17 | 7.17 | 8,654,000 |
| 29 Aug 2024 | 6.98 | 7.21 | 6.89 | 7.10 | 7.10 | 4,446,600 |
| 28 Aug 2024 | 7.05 | 7.09 | 6.76 | 6.85 | 6.85 | 4,873,400 |
| 27 Aug 2024 | 7.27 | 7.29 | 7.10 | 7.12 | 7.12 | 3,498,900 |
| 26 Aug 2024 | 7.44 | 7.46 | 7.27 | 7.31 | 7.31 | 4,223,700 |
| 23 Aug 2024 | 7.17 | 7.53 | 7.15 | 7.42 | 7.42 | 5,875,500 |
| 22 Aug 2024 | 7.40 | 7.51 | 7.08 | 7.11 | 7.11 | 4,645,900 |
| 21 Aug 2024 | 7.25 | 7.38 | 7.03 | 7.38 | 7.38 | 4,778,300 |
| 20 Aug 2024 | 7.16 | 7.31 | 7.11 | 7.20 | 7.20 | 3,321,600 |
| 19 Aug 2024 | 7.14 | 7.34 | 7.08 | 7.17 | 7.17 | 4,408,500 |
| 16 Aug 2024 | 6.96 | 7.13 | 6.93 | 7.11 | 7.11 | 4,726,400 |
| 15 Aug 2024 | 6.96 | 7.15 | 6.93 | 7.06 | 7.06 | 5,089,400 |
| 14 Aug 2024 | 6.99 | 7.03 | 6.77 | 6.79 | 6.79 | 4,584,300 |
| 13 Aug 2024 | 6.89 | 7.20 | 6.84 | 6.97 | 6.97 | 7,192,900 |
| 12 Aug 2024 | 7.14 | 7.20 | 6.84 | 6.87 | 6.87 | 5,392,500 |
| 09 Aug 2024 | 7.34 | 7.47 | 7.10 | 7.15 | 7.15 | 7,071,600 |
| 08 Aug 2024 | 7.18 | 7.40 | 7.14 | 7.21 | 7.21 | 6,465,000 |
| 07 Aug 2024 | 7.60 | 7.67 | 7.15 | 7.16 | 7.16 | 7,446,800 |
| 06 Aug 2024 | 7.64 | 7.74 | 7.32 | 7.49 | 7.49 | 7,849,000 |
| 05 Aug 2024 | 7.32 | 7.81 | 7.31 | 7.60 | 7.60 | 8,638,000 |
| 02 Aug 2024 | 8.23 | 8.32 | 7.72 | 7.95 | 7.95 | 9,417,200 |
| 01 Aug 2024 | 8.13 | 9.06 | 8.13 | 8.59 | 8.59 | 20,202,000 |
| 31 July 2024 | 9.73 | 9.87 | 9.39 | 9.43 | 9.43 | 14,153,000 |
| 30 July 2024 | 9.61 | 9.81 | 9.41 | 9.73 | 9.73 | 10,177,800 |
| 29 July 2024 | 9.44 | 9.69 | 9.27 | 9.57 | 9.57 | 5,449,000 |
| 26 July 2024 | 9.42 | 9.59 | 9.26 | 9.37 | 9.37 | 5,980,900 |
| 25 July 2024 | 9.17 | 9.64 | 9.09 | 9.25 | 9.25 | 6,344,600 |
| 24 July 2024 | 9.22 | 9.51 | 9.05 | 9.23 | 9.23 | 5,802,800 |
| 23 July 2024 | 9.10 | 9.41 | 9.06 | 9.30 | 9.30 | 3,970,500 |
| 22 July 2024 | 9.15 | 9.22 | 8.99 | 9.19 | 9.19 | 5,767,900 |
| 19 July 2024 | 9.33 | 9.33 | 8.96 | 9.09 | 9.09 | 5,703,700 |
| 18 July 2024 | 10.02 | 10.30 | 9.29 | 9.31 | 9.31 | 7,496,100 |
| 17 July 2024 | 10.01 | 10.66 | 9.88 | 10.03 | 10.03 | 8,493,600 |
| 16 July 2024 | 9.41 | 10.13 | 9.41 | 10.09 | 10.09 | 9,250,900 |
| 15 July 2024 | 9.45 | 9.63 | 9.24 | 9.26 | 9.26 | 5,068,700 |
| 12 July 2024 | 9.48 | 9.61 | 9.19 | 9.39 | 9.39 | 5,234,100 |
| 11 July 2024 | 9.20 | 9.50 | 9.15 | 9.37 | 9.37 | 5,805,500 |
| 10 July 2024 | 9.17 | 9.18 | 8.73 | 8.95 | 8.95 | 7,070,500 |
| 09 July 2024 | 9.20 | 9.28 | 9.07 | 9.15 | 9.15 | 4,587,000 |
| 08 July 2024 | 9.26 | 9.32 | 9.08 | 9.26 | 9.26 | 4,666,900 |
| 05 July 2024 | 9.23 | 9.32 | 9.07 | 9.21 | 9.21 | 3,843,500 |
| 03 July 2024 | 9.40 | 9.46 | 9.22 | 9.23 | 9.23 | 2,620,300 |
| 02 July 2024 | 9.27 | 9.58 | 9.23 | 9.40 | 9.40 | 4,901,100 |
| 01 July 2024 | 9.80 | 9.94 | 9.31 | 9.32 | 9.32 | 6,343,800 |
| 28 June 2024 | 10.13 | 10.14 | 9.66 | 9.78 | 9.78 | 31,542,800 |
| 27 June 2024 | 10.08 | 10.23 | 9.79 | 10.14 | 10.14 | 7,215,400 |
| 26 June 2024 | 9.74 | 10.18 | 9.69 | 10.15 | 10.15 | 6,409,500 |
| 25 June 2024 | 10.24 | 10.25 | 9.74 | 9.75 | 9.75 | 8,073,000 |
| 24 June 2024 | 9.68 | 10.85 | 9.66 | 10.36 | 10.36 | 10,320,600 |
| 21 June 2024 | 9.67 | 9.89 | 9.62 | 9.71 | 9.71 | 11,422,800 |
| 20 June 2024 | 10.00 | 10.05 | 9.59 | 9.65 | 9.65 | 6,916,700 |
| 18 June 2024 | 10.09 | 10.28 | 9.98 | 10.09 | 10.09 | 5,038,700 |
| 17 June 2024 | 9.85 | 10.16 | 9.72 | 10.11 | 10.11 | 5,705,300 |
| 14 June 2024 | 9.82 | 10.01 | 9.79 | 10.00 | 10.00 | 3,955,000 |
| 13 June 2024 | 10.27 | 10.31 | 9.84 | 9.95 | 9.95 | 5,944,700 |
| 12 June 2024 | 10.70 | 11.08 | 10.20 | 10.20 | 10.20 | 4,684,400 |
| 11 June 2024 | 10.55 | 10.66 | 10.40 | 10.44 | 10.44 | 3,769,000 |
| 10 June 2024 | 10.61 | 10.71 | 10.42 | 10.66 | 10.66 | 3,900,300 |
| 07 June 2024 | 10.84 | 10.87 | 10.63 | 10.64 | 10.64 | 4,137,200 |
| 06 June 2024 | 10.88 | 11.13 | 10.84 | 11.03 | 11.03 | 3,281,400 |
| 05 June 2024 | 10.92 | 11.04 | 10.74 | 10.98 | 10.98 | 3,418,400 |
| 04 June 2024 | 11.04 | 11.09 | 10.85 | 10.87 | 10.87 | 3,603,500 |
| 03 June 2024 | 11.47 | 11.57 | 10.93 | 11.08 | 11.08 | 4,495,100 |
| 31 May 2024 | 11.21 | 11.40 | 11.11 | 11.24 | 11.24 | 4,272,500 |
| 30 May 2024 | 11.17 | 11.41 | 11.14 | 11.29 | 11.29 | 3,706,500 |
| 29 May 2024 | 11.13 | 11.22 | 11.00 | 11.15 | 11.15 | 4,389,500 |
| 28 May 2024 | 11.50 | 11.58 | 11.22 | 11.36 | 11.36 | 3,893,000 |
| 24 May 2024 | 11.44 | 11.52 | 11.32 | 11.48 | 11.48 | 4,397,400 |
| 23 May 2024 | 11.90 | 11.91 | 11.40 | 11.45 | 11.45 | 4,826,500 |
| 22 May 2024 | 11.79 | 12.03 | 11.67 | 11.92 | 11.92 | 3,589,400 |
| 21 May 2024 | 12.05 | 12.23 | 11.78 | 11.83 | 11.83 | 4,693,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.