Italia markets open in 4 hours 44 minutes

Teladoc Health, Inc. (TDOC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
9,31-0,72 (-7,18%)
Alla chiusura: 04:00PM EDT
9,36 +0,05 (+0,54%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 202410,0210,309,299,319,317.477.600
17 lug 202410,0110,669,8810,0310,038.493.600
16 lug 20249,4110,139,4110,0910,099.250.900
15 lug 20249,459,639,249,269,265.068.700
12 lug 20249,489,619,199,399,395.228.100
11 lug 20249,209,509,159,379,375.805.500
10 lug 20249,179,188,738,958,957.070.500
09 lug 20249,209,289,079,159,154.587.000
08 lug 20249,269,329,089,269,264.666.900
05 lug 20249,239,329,079,219,213.843.500
03 lug 20249,409,469,229,239,232.620.300
02 lug 20249,279,589,239,409,404.901.100
01 lug 20249,809,949,319,329,326.343.800
28 giu 202410,1310,149,669,789,7831.542.800
27 giu 202410,0810,239,7910,1410,147.215.400
26 giu 20249,7410,189,6910,1510,156.409.500
25 giu 202410,2410,259,749,759,758.073.000
24 giu 20249,6810,859,6610,3610,3610.320.600
21 giu 20249,679,899,629,719,7111.422.800
20 giu 202410,0010,059,599,659,656.916.700
18 giu 202410,0910,289,9810,0910,095.038.700
17 giu 20249,8510,169,7210,1110,115.705.300
14 giu 20249,8210,019,7910,0010,003.955.000
13 giu 202410,2710,319,849,959,955.944.700
12 giu 202410,7011,0810,2010,2010,204.684.400
11 giu 202410,5510,6610,4010,4410,443.769.000
10 giu 202410,6110,7110,4210,6610,663.900.300
07 giu 202410,8410,8710,6310,6410,644.137.200
06 giu 202410,8811,1310,8411,0311,033.281.400
05 giu 202410,9211,0410,7410,9810,983.418.400
04 giu 202411,0411,0910,8510,8710,873.603.500
03 giu 202411,4711,5710,9311,0811,084.495.100
31 mag 202411,2111,4011,1111,2411,244.272.500
30 mag 202411,1711,4111,1411,2911,293.706.500
29 mag 202411,1311,2211,0011,1511,154.389.500
28 mag 202411,5011,5811,2211,3611,363.893.000
24 mag 202411,4411,5211,3211,4811,484.397.400
23 mag 202411,9011,9111,4011,4511,454.826.500
22 mag 202411,7912,0311,6711,9211,923.589.400
21 mag 202412,0512,2311,7811,8311,834.693.800
20 mag 202412,7012,8312,2712,3012,304.139.400
17 mag 202412,8312,8612,5512,7312,733.357.000
16 mag 202412,7212,9412,6712,9012,904.005.700
15 mag 202413,0513,1012,7012,8112,814.523.800
14 mag 202412,7413,4112,6912,7412,747.248.800
13 mag 202412,0312,6011,9812,4512,455.278.700
10 mag 202412,2612,2811,8811,9511,955.812.000
09 mag 202412,2512,3912,0712,2412,247.632.900
08 mag 202412,7012,7012,1712,2012,205.305.200
07 mag 202412,8012,9412,6212,8812,884.250.000
06 mag 202412,9212,9912,6912,7912,793.864.100
03 mag 202413,2013,4712,7712,7812,786.206.900
02 mag 202413,0313,1112,6012,9912,995.026.100
01 mag 202412,7213,1912,5312,8112,814.405.300
30 apr 202413,2113,3812,7312,7512,756.303.900
29 apr 202413,1613,4512,8813,3913,396.513.600
26 apr 202412,6813,6012,6513,0113,017.696.700
25 apr 202413,4413,5613,2113,3313,336.876.500
24 apr 202413,7314,0213,4113,7313,738.062.800
23 apr 202413,3914,0513,3113,7413,744.003.100
22 apr 202413,1013,4812,9313,3013,304.223.100
19 apr 202413,0413,1312,8512,9812,985.334.500
18 apr 202413,0813,3512,9313,1813,184.035.600
17 apr 202413,2113,5013,1013,1413,143.948.400
16 apr 202413,4313,4913,0313,1313,134.898.600
15 apr 202414,1114,1613,3713,5513,556.416.000
12 apr 202414,5014,6014,2114,2114,214.923.000
11 apr 202414,7014,8314,2514,6014,603.409.500
10 apr 202414,5014,6914,4114,5014,505.640.400
09 apr 202414,7115,1914,6115,0615,064.272.700
08 apr 202414,5514,7014,4414,6214,623.345.200
05 apr 202414,0414,7213,5914,4914,497.655.200
04 apr 202414,5614,7514,2414,2514,253.402.600
03 apr 202414,2014,4814,0514,4114,414.577.000
02 apr 202414,5314,5314,2214,3314,335.936.300
01 apr 202415,1415,2714,5614,8514,855.127.200
28 mar 202415,2915,4415,0615,1015,102.488.100
27 mar 202415,1815,2815,0515,2715,273.541.700
26 mar 202415,2415,3214,9515,0515,053.060.100
25 mar 202415,0615,2215,0115,0815,082.958.100
22 mar 202415,2715,3514,9515,0015,002.887.300
21 mar 202415,5615,6815,2715,2815,283.119.900
20 mar 202414,9515,5314,8615,4115,413.669.200
19 mar 202414,9115,2714,8015,0315,032.995.100
18 mar 202415,1815,2314,8715,1215,123.488.700
15 mar 202414,7515,1314,7115,1215,125.013.500
14 mar 202415,0215,2814,6814,8414,844.244.200
13 mar 202415,2715,6115,1015,1415,144.094.400
12 mar 202415,5415,6515,2315,3715,375.032.800
11 mar 202415,3915,9515,3515,5915,593.804.200
08 mar 202415,5615,8315,2415,4215,423.692.600
07 mar 202414,7415,5114,7215,3515,355.436.100
06 mar 202414,5414,5814,3614,5814,584.096.900
05 mar 202414,5314,6314,2914,3914,394.898.800
04 mar 202415,0015,0114,3014,7314,736.063.500
01 mar 202415,0615,2714,7915,0015,004.466.100
29 feb 202415,3915,6414,9315,0815,086.273.000
28 feb 202415,0015,2714,8715,0915,096.338.200
27 feb 202414,9315,2414,6915,1615,167.603.300
26 feb 202414,4414,9814,3614,7914,797.650.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...