NYSE - Delayed Quote USD

Teladoc Health, Inc. (TDOC)

12.98 -0.20 (-1.52%)
At close: 4:00 PM EDT
12.99 +0.01 (+0.08%)
After hours: 6:30 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 13.04 13.13 12.85 12.98 12.98 4,587,025
Apr 18, 2024 13.08 13.35 12.93 13.18 13.18 4,035,600
Apr 17, 2024 13.21 13.50 13.10 13.14 13.14 3,948,400
Apr 16, 2024 13.43 13.49 13.03 13.13 13.13 4,898,600
Apr 15, 2024 14.11 14.16 13.37 13.55 13.55 6,416,000
Apr 12, 2024 14.50 14.60 14.21 14.21 14.21 4,923,000
Apr 11, 2024 14.70 14.83 14.25 14.60 14.60 3,409,500
Apr 10, 2024 14.50 14.69 14.41 14.50 14.50 5,640,400
Apr 9, 2024 14.71 15.19 14.61 15.06 15.06 4,272,700
Apr 8, 2024 14.55 14.70 14.44 14.62 14.62 3,345,200
Apr 5, 2024 14.04 14.72 13.59 14.49 14.49 7,655,200
Apr 4, 2024 14.56 14.75 14.24 14.25 14.25 3,402,600
Apr 3, 2024 14.20 14.48 14.05 14.41 14.41 4,577,000
Apr 2, 2024 14.53 14.53 14.22 14.33 14.33 5,936,300
Apr 1, 2024 15.14 15.27 14.56 14.85 14.85 5,127,200
Mar 28, 2024 15.29 15.44 15.06 15.10 15.10 2,488,100
Mar 27, 2024 15.18 15.28 15.05 15.27 15.27 3,541,700
Mar 26, 2024 15.24 15.32 14.95 15.05 15.05 3,060,100
Mar 25, 2024 15.06 15.22 15.01 15.08 15.08 2,958,100
Mar 22, 2024 15.27 15.35 14.95 15.00 15.00 2,887,300
Mar 21, 2024 15.56 15.68 15.27 15.28 15.28 3,119,900
Mar 20, 2024 14.95 15.53 14.86 15.41 15.41 3,669,200
Mar 19, 2024 14.91 15.27 14.80 15.03 15.03 2,995,100
Mar 18, 2024 15.18 15.23 14.87 15.12 15.12 3,488,700
Mar 15, 2024 14.75 15.13 14.71 15.12 15.12 5,013,500
Mar 14, 2024 15.02 15.28 14.68 14.84 14.84 4,244,200
Mar 13, 2024 15.27 15.61 15.10 15.14 15.14 4,094,400
Mar 12, 2024 15.54 15.65 15.23 15.37 15.37 5,032,800
Mar 11, 2024 15.39 15.95 15.35 15.59 15.59 3,804,200
Mar 8, 2024 15.56 15.83 15.24 15.42 15.42 3,692,600
Mar 7, 2024 14.74 15.51 14.72 15.35 15.35 5,436,100
Mar 6, 2024 14.54 14.58 14.36 14.58 14.58 4,096,900
Mar 5, 2024 14.53 14.63 14.29 14.39 14.39 4,898,800
Mar 4, 2024 15.00 15.01 14.30 14.73 14.73 6,063,500
Mar 1, 2024 15.06 15.27 14.79 15.00 15.00 4,466,100
Feb 29, 2024 15.39 15.64 14.93 15.08 15.08 6,273,000
Feb 28, 2024 15.00 15.27 14.87 15.09 15.09 6,338,200
Feb 27, 2024 14.93 15.24 14.69 15.16 15.16 7,603,300
Feb 26, 2024 14.44 14.98 14.36 14.79 14.79 7,650,300
Feb 23, 2024 15.10 15.23 14.40 14.50 14.50 12,150,500
Feb 22, 2024 15.72 15.72 15.14 15.21 15.21 11,293,100
Feb 21, 2024 16.75 16.82 15.16 15.64 15.64 29,938,500
Feb 20, 2024 20.69 20.88 20.22 20.49 20.49 8,128,600
Feb 16, 2024 21.25 21.55 21.00 21.03 21.03 4,355,600
Feb 15, 2024 21.02 21.74 20.88 21.61 21.61 3,603,200
Feb 14, 2024 20.25 20.87 20.03 20.66 20.66 2,691,800
Feb 13, 2024 20.16 20.26 19.63 19.91 19.91 4,256,900
Feb 12, 2024 20.61 21.45 20.56 21.10 21.10 2,744,200
Feb 9, 2024 20.33 20.74 20.08 20.60 20.60 2,639,300
Feb 8, 2024 19.93 20.43 19.69 20.38 20.38 2,136,800
Feb 7, 2024 20.18 20.23 19.70 20.01 20.01 2,189,900
Feb 6, 2024 19.02 20.09 18.90 20.07 20.07 2,602,800
Feb 5, 2024 19.54 19.54 18.59 18.99 18.99 2,685,500
Feb 2, 2024 19.53 19.92 19.04 19.79 19.79 3,034,800
Feb 1, 2024 19.39 19.88 19.35 19.84 19.84 2,858,200
Jan 31, 2024 19.67 20.41 19.35 19.43 19.43 4,298,500
Jan 30, 2024 20.35 20.36 19.71 19.74 19.74 3,071,200
Jan 29, 2024 20.21 20.76 19.87 20.59 20.59 2,903,600
Jan 26, 2024 20.54 20.88 20.13 20.21 20.21 2,379,600
Jan 25, 2024 20.42 20.65 20.02 20.35 20.35 2,739,100
Jan 24, 2024 21.04 21.19 20.12 20.19 20.19 3,850,800
Jan 23, 2024 21.20 21.41 20.36 20.74 20.74 3,269,000
Jan 22, 2024 20.54 21.41 20.39 20.94 20.94 5,161,900
Jan 19, 2024 19.92 20.39 19.50 20.24 20.24 4,829,900
Jan 18, 2024 19.54 19.87 19.17 19.85 19.85 3,601,900
Jan 17, 2024 19.45 19.70 19.08 19.44 19.44 3,889,400
Jan 16, 2024 20.48 20.59 19.97 20.19 20.19 4,042,500
Jan 12, 2024 20.85 21.37 20.60 20.87 20.87 3,551,500
Jan 11, 2024 21.62 21.79 20.52 20.81 20.81 4,978,600
Jan 10, 2024 21.74 22.08 21.02 21.80 21.80 3,810,700
Jan 9, 2024 21.86 22.16 21.70 21.81 21.81 2,736,600
Jan 8, 2024 21.20 22.14 20.93 22.03 22.03 4,060,900
Jan 5, 2024 21.15 21.57 20.86 21.40 21.40 3,747,600
Jan 4, 2024 21.05 21.56 20.71 21.36 21.36 3,516,700
Jan 3, 2024 21.67 21.73 20.91 21.24 21.24 5,922,000
Jan 2, 2024 21.25 22.54 21.03 21.93 21.93 4,147,500
Dec 29, 2023 22.05 22.34 21.45 21.55 21.55 3,756,700
Dec 28, 2023 21.97 22.26 21.90 22.10 22.10 2,902,800
Dec 27, 2023 22.00 22.15 21.83 22.07 22.07 3,192,500
Dec 26, 2023 21.57 22.03 21.41 21.85 21.85 3,220,900
Dec 22, 2023 21.28 21.60 20.97 21.50 21.50 3,585,300
Dec 21, 2023 20.82 21.33 20.74 21.28 21.28 3,278,100
Dec 20, 2023 21.41 21.82 20.47 20.50 20.50 4,764,900
Dec 19, 2023 20.65 21.71 20.65 21.58 21.58 5,326,200
Dec 18, 2023 20.36 20.74 20.19 20.40 20.40 3,618,700
Dec 15, 2023 21.39 21.48 20.36 20.52 20.52 6,880,000
Dec 14, 2023 20.89 21.88 20.89 21.25 21.25 8,125,200
Dec 13, 2023 19.10 20.14 18.52 20.12 20.12 5,373,400
Dec 12, 2023 19.02 19.19 18.53 19.10 19.10 4,109,400
Dec 11, 2023 19.09 19.16 18.65 19.02 19.02 3,089,600
Dec 8, 2023 19.00 19.63 18.78 19.21 19.21 4,202,400
Dec 7, 2023 18.84 19.22 18.62 19.20 19.20 3,173,700
Dec 6, 2023 18.74 19.65 18.72 18.96 18.96 5,037,200
Dec 5, 2023 18.77 18.88 18.28 18.51 18.51 4,837,900
Dec 4, 2023 18.75 19.17 18.61 19.03 19.03 4,276,200
Dec 1, 2023 18.16 19.07 17.92 18.97 18.97 5,763,400
Nov 30, 2023 18.44 18.62 17.94 18.14 18.14 5,022,500
Nov 29, 2023 18.35 19.32 18.31 18.37 18.37 7,770,100
Nov 28, 2023 17.08 18.22 16.96 18.08 18.08 7,118,400
Nov 27, 2023 17.23 17.27 16.92 17.21 17.21 3,881,900
Nov 24, 2023 17.20 17.47 17.11 17.35 17.35 1,738,700
Nov 22, 2023 17.15 17.35 16.93 17.05 17.05 3,045,300
Nov 21, 2023 17.22 17.26 16.84 16.92 16.92 3,047,200
Nov 20, 2023 17.12 17.73 16.96 17.47 17.47 4,124,400
Nov 17, 2023 17.07 17.18 16.81 17.17 17.17 3,438,500
Nov 16, 2023 17.35 17.45 16.66 16.92 16.92 3,757,600
Nov 15, 2023 17.10 17.82 17.10 17.53 17.53 4,888,100
Nov 14, 2023 16.33 17.18 16.33 17.05 17.05 5,484,800
Nov 13, 2023 15.91 16.06 15.63 15.66 15.66 3,450,200
Nov 10, 2023 15.58 16.00 15.48 15.95 15.95 3,660,800
Nov 9, 2023 16.29 16.49 15.59 15.66 15.66 4,455,200
Nov 8, 2023 16.63 16.83 16.19 16.20 16.20 4,767,800
Nov 7, 2023 16.81 17.10 16.50 16.96 16.96 2,646,400
Nov 6, 2023 17.44 17.48 16.48 16.83 16.83 4,265,500
Nov 3, 2023 17.22 17.98 17.18 17.38 17.38 6,960,200
Nov 2, 2023 17.10 17.24 16.57 16.93 16.93 6,482,000
Nov 1, 2023 16.49 16.72 16.10 16.65 16.65 4,493,400
Oct 31, 2023 16.34 16.73 16.20 16.54 16.54 5,285,100
Oct 30, 2023 15.73 16.25 15.02 16.15 16.15 8,823,500
Oct 27, 2023 16.26 16.38 15.51 15.57 15.57 5,782,600
Oct 26, 2023 17.43 17.63 16.02 16.09 16.09 8,796,800
Oct 25, 2023 16.90 17.68 16.55 17.41 17.41 12,249,700
Oct 24, 2023 18.18 18.71 18.11 18.12 18.12 8,888,100
Oct 23, 2023 18.18 18.63 17.91 18.01 18.01 4,213,500
Oct 20, 2023 18.00 18.71 17.78 18.46 18.46 5,916,500
Oct 19, 2023 18.48 18.73 18.15 18.15 18.15 3,705,300
Oct 18, 2023 19.02 19.02 18.39 18.42 18.42 3,348,000
Oct 17, 2023 18.74 19.52 18.69 19.19 19.19 3,102,400
Oct 16, 2023 18.52 19.09 18.35 18.92 18.92 3,463,000
Oct 13, 2023 18.54 18.81 18.41 18.51 18.51 4,491,100
Oct 12, 2023 19.44 19.44 18.31 18.54 18.54 6,238,100
Oct 11, 2023 19.42 19.76 19.02 19.38 19.38 4,220,500
Oct 10, 2023 18.65 19.50 18.62 19.47 19.47 4,158,400
Oct 9, 2023 18.43 18.72 18.10 18.64 18.64 3,448,300
Oct 6, 2023 18.25 18.73 18.05 18.70 18.70 5,477,100
Oct 5, 2023 18.22 18.63 18.17 18.55 18.55 6,133,400
Oct 4, 2023 18.60 18.60 18.06 18.36 18.36 4,796,200
Oct 3, 2023 18.10 18.74 18.10 18.47 18.47 5,357,300
Oct 2, 2023 18.52 18.52 18.04 18.43 18.43 5,718,500
Sep 29, 2023 18.81 19.08 18.51 18.59 18.59 3,676,200
Sep 28, 2023 18.83 19.12 18.47 18.53 18.53 5,396,700
Sep 27, 2023 19.01 19.21 18.54 18.87 18.87 5,858,300
Sep 26, 2023 18.70 19.25 18.70 19.02 19.02 3,625,000
Sep 25, 2023 18.60 19.26 18.55 19.07 19.07 4,769,200
Sep 22, 2023 19.58 19.63 18.72 18.78 18.78 6,705,100
Sep 21, 2023 20.10 20.15 19.26 19.31 19.31 7,539,400
Sep 20, 2023 20.99 21.02 20.47 20.50 20.50 3,500,200
Sep 19, 2023 20.61 20.93 20.43 20.75 20.75 4,353,300
Sep 18, 2023 21.00 21.26 20.77 20.77 20.77 5,105,300
Sep 15, 2023 21.50 21.66 20.98 21.20 21.20 6,671,900
Sep 14, 2023 21.95 22.13 21.50 21.60 21.60 4,286,700
Sep 13, 2023 22.29 22.51 21.89 21.90 21.90 4,452,000
Sep 12, 2023 22.63 22.98 22.43 22.46 22.46 2,861,600
Sep 11, 2023 22.51 22.98 22.24 22.79 22.79 2,999,400
Sep 8, 2023 22.47 22.60 22.09 22.31 22.31 3,040,200
Sep 7, 2023 22.38 22.64 22.00 22.58 22.58 3,511,300
Sep 6, 2023 22.79 23.05 22.49 22.97 22.97 2,538,700
Sep 5, 2023 22.73 23.18 22.40 22.90 22.90 2,794,100
Sep 1, 2023 22.91 23.19 22.74 22.87 22.87 2,438,200
Aug 31, 2023 22.80 23.05 22.52 22.64 22.64 3,223,200
Aug 30, 2023 22.52 22.96 22.24 22.66 22.66 2,736,200
Aug 29, 2023 22.10 22.80 21.96 22.60 22.60 3,486,400
Aug 28, 2023 22.25 22.41 21.97 22.20 22.20 2,354,200
Aug 25, 2023 22.01 22.46 21.21 22.04 22.04 4,539,100
Aug 24, 2023 23.23 23.24 21.91 21.94 21.94 5,616,100
Aug 23, 2023 22.83 23.19 22.71 23.01 23.01 2,857,700
Aug 22, 2023 23.30 23.50 22.76 22.83 22.83 3,065,500
Aug 21, 2023 23.00 23.36 22.89 23.19 23.19 3,152,900
Aug 18, 2023 22.83 23.59 22.82 23.11 23.11 4,388,000
Aug 17, 2023 22.91 23.23 22.63 23.14 23.14 4,318,800
Aug 16, 2023 23.22 23.50 22.82 22.88 22.88 3,940,000
Aug 15, 2023 23.72 23.74 23.26 23.37 23.37 3,626,700
Aug 14, 2023 23.81 24.00 23.00 23.81 23.81 5,463,100
Aug 11, 2023 24.12 24.60 24.02 24.06 24.06 4,015,900
Aug 10, 2023 25.21 25.31 24.23 24.33 24.33 4,976,800
Aug 9, 2023 25.83 25.84 24.74 24.97 24.97 3,738,800
Aug 8, 2023 25.00 26.00 24.77 25.93 25.93 4,158,200
Aug 7, 2023 26.00 26.00 24.47 25.58 25.58 5,054,200
Aug 4, 2023 26.28 26.67 25.85 26.05 26.05 3,573,700
Aug 3, 2023 26.05 26.39 25.57 26.03 26.03 4,445,600
Aug 2, 2023 27.10 27.36 25.36 26.27 26.27 6,703,600
Aug 1, 2023 29.36 29.40 27.52 27.75 27.75 8,780,400
Jul 31, 2023 28.69 30.15 28.36 29.77 29.77 7,072,400
Jul 28, 2023 28.64 28.77 27.19 28.26 28.26 9,208,800
Jul 27, 2023 29.10 30.41 27.80 27.96 27.96 16,930,100
Jul 26, 2023 24.62 29.20 24.32 28.92 28.92 38,572,800
Jul 25, 2023 23.47 23.89 22.76 22.78 22.78 11,158,200
Jul 24, 2023 23.46 23.74 23.25 23.37 23.37 5,124,600
Jul 21, 2023 23.73 24.00 23.35 23.49 23.49 4,032,800
Jul 20, 2023 25.00 25.22 23.61 23.62 23.62 6,150,800
Jul 19, 2023 25.59 26.18 25.00 25.26 25.26 5,576,800
Jul 18, 2023 27.33 27.41 25.22 25.35 25.35 15,803,500
Jul 17, 2023 24.66 25.23 24.34 24.96 24.96 2,696,100
Jul 14, 2023 25.70 25.93 24.69 24.77 24.77 3,940,300
Jul 13, 2023 24.75 25.66 24.60 25.54 25.54 4,326,800
Jul 12, 2023 25.16 25.33 24.45 24.55 24.55 4,379,700
Jul 11, 2023 23.98 24.88 23.89 24.73 24.73 5,042,500
Jul 10, 2023 22.56 23.86 22.47 23.83 23.83 6,099,000
Jul 7, 2023 22.76 23.00 22.47 22.57 22.57 7,152,900
Jul 6, 2023 24.02 24.02 22.53 22.56 22.56 9,051,200
Jul 5, 2023 25.38 25.49 24.50 24.55 24.55 4,270,100
Jul 3, 2023 25.30 26.25 25.27 25.61 25.61 2,117,100
Jun 30, 2023 25.51 25.56 25.05 25.32 25.32 2,756,600
Jun 29, 2023 25.49 26.03 25.20 25.25 25.25 2,797,600
Jun 28, 2023 24.24 25.35 24.13 25.29 25.29 3,353,100
Jun 27, 2023 23.90 24.49 23.63 24.36 24.36 2,929,200
Jun 26, 2023 23.58 24.08 23.22 23.84 23.84 2,676,200
Jun 23, 2023 23.49 23.89 23.42 23.74 23.74 4,528,400
Jun 22, 2023 24.23 24.33 23.68 23.90 23.90 3,584,500
Jun 21, 2023 24.75 24.84 24.29 24.48 24.48 2,809,600
Jun 20, 2023 24.66 25.10 24.31 24.88 24.88 4,268,500
Jun 16, 2023 25.33 25.36 24.51 24.90 24.90 4,464,000
Jun 15, 2023 24.74 25.33 24.67 25.20 25.20 2,876,300
Jun 14, 2023 25.46 25.49 24.49 24.91 24.91 4,034,000
Jun 13, 2023 24.84 25.63 24.51 25.34 25.34 4,481,300
Jun 12, 2023 24.06 24.59 23.79 24.38 24.38 3,306,900
Jun 9, 2023 24.73 24.75 23.70 23.81 23.81 4,308,500
Jun 8, 2023 24.97 24.99 24.17 24.34 24.34 4,319,400
Jun 7, 2023 25.80 26.17 24.99 25.06 25.06 3,713,800
Jun 6, 2023 24.60 25.52 24.47 25.38 25.38 3,194,700
Jun 5, 2023 24.40 25.22 24.31 24.79 24.79 2,947,200
Jun 2, 2023 24.38 24.59 23.78 24.48 24.48 3,641,700
Jun 1, 2023 23.00 24.10 22.72 23.83 23.83 3,760,400
May 31, 2023 22.35 23.15 22.32 23.15 23.15 4,406,900
May 30, 2023 23.11 23.37 22.37 22.42 22.42 3,270,500
May 26, 2023 22.88 23.20 22.63 22.68 22.68 2,872,000
May 25, 2023 23.42 23.46 22.56 22.88 22.88 3,751,000
May 24, 2023 23.74 24.05 23.08 23.34 23.34 3,743,000
May 23, 2023 24.45 25.24 24.14 24.17 24.17 3,083,200
May 22, 2023 23.80 24.78 23.72 24.65 24.65 3,012,000
May 19, 2023 24.15 24.27 23.67 23.78 23.78 2,646,900
May 18, 2023 24.50 24.64 23.59 24.13 24.13 3,381,600
May 17, 2023 23.81 24.60 23.64 24.38 24.38 2,761,400
May 16, 2023 24.51 24.60 23.87 23.91 23.91 2,298,700
May 15, 2023 24.23 24.93 24.10 24.75 24.75 2,459,000
May 12, 2023 24.79 24.89 23.97 24.32 24.32 2,683,700
May 11, 2023 24.75 24.99 24.41 24.85 24.85 2,853,800
May 10, 2023 25.51 25.76 24.56 24.77 24.77 3,153,700
May 9, 2023 25.60 25.84 24.92 25.07 25.07 3,874,400
May 8, 2023 26.17 26.23 25.53 26.09 26.09 2,181,100
May 5, 2023 25.50 26.25 25.44 26.15 26.15 2,982,900
May 4, 2023 25.51 25.77 25.12 25.25 25.25 2,768,000
May 3, 2023 26.05 26.61 25.58 25.72 25.72 3,070,900
May 2, 2023 26.80 27.00 26.01 26.03 26.03 3,198,000
May 1, 2023 26.55 27.18 26.35 27.07 27.07 2,785,800
Apr 28, 2023 27.39 27.39 26.19 26.53 26.53 4,524,300
Apr 27, 2023 27.78 28.13 26.55 27.41 27.41 9,639,000
Apr 26, 2023 26.85 27.20 25.70 25.77 25.77 5,832,200
Apr 25, 2023 27.94 28.29 26.45 26.50 26.50 4,633,100
Apr 24, 2023 27.90 28.70 27.81 28.17 28.17 3,290,500
Apr 21, 2023 27.88 28.24 27.36 27.79 27.79 2,663,900
Apr 20, 2023 27.79 28.23 27.22 27.51 27.51 3,575,800

Related Tickers

AMWL American Well Corporation
0.5466
+5.54%
 
TXG 10x Genomics, Inc.
27.94
-3.49%
 
SDGR Schrödinger, Inc.
24.29
-0.21%
 
DOCS Doximity, Inc.
24.63
-0.77%
 
VEEV Veeva Systems Inc.
198.38
-0.58%
 
GDRX GoodRx Holdings, Inc.
6.69
-0.59%
 
GEHC GE HealthCare Technologies Inc.
84.49
-0.56%
 
SOLV Solventum Corporation
62.20
-2.86%
 
MNDR Mobile-health Network Solutions
27.27
+33.87%
 
TALK Talkspace, Inc.
3.1400
+5.72%