Yahoo

Mail

Singapore markets closed

Straits Times Index
3,348.87
+12.28(+0.37%)
S&P 500
5,277.51
+42.03(+0.80%)
Dow
38,686.32
+574.82(+1.51%)
Nasdaq
16,735.02
-2.08(-0.01%)
Bitcoin USD
69,702.64
+1,808.65(+2.66%)
CMC Crypto 200
1,498.26
+30.33(+2.07%)

Teladoc Health, Inc. (TDOC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

11.24

-0.05

(-0.44%)

At close: 04:00PM EDT

11.39

+0.15

(+1.33%)

Pre-market:

09:02AM EDT

Time period:

03 Jun 2023 - 03 Jun 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	11.21	11.40	11.11	11.24	11.24	4,272,461
27 May 2024	11.50	11.58	11.00	11.24	11.24	16,259,800
20 May 2024	12.70	12.83	11.32	11.48	11.48	21,646,500
13 May 2024	12.03	13.41	11.98	12.73	12.73	24,414,000
06 May 2024	12.92	12.99	11.88	11.95	11.95	26,864,200
29 Apr 2024	13.16	13.47	12.53	12.78	12.78	28,455,800
22 Apr 2024	13.10	14.05	12.65	13.01	13.01	30,862,200
15 Apr 2024	14.11	14.16	12.85	12.98	12.98	24,633,100
08 Apr 2024	14.55	15.19	14.21	14.21	14.21	21,590,800
01 Apr 2024	15.14	15.27	13.59	14.49	14.49	26,698,300
25 Mar 2024	15.06	15.44	14.95	15.10	15.10	12,048,000
18 Mar 2024	15.18	15.68	14.80	15.00	15.00	16,160,200
11 Mar 2024	15.39	15.95	14.68	15.12	15.12	22,189,100
04 Mar 2024	15.00	15.83	14.29	15.42	15.42	24,187,900
26 Feb 2024	14.44	15.64	14.36	15.00	15.00	32,330,900
19 Feb 2024	20.69	20.88	14.40	14.50	14.50	61,510,700
12 Feb 2024	20.61	21.74	19.63	21.03	21.03	17,651,700
05 Feb 2024	19.54	20.74	18.59	20.60	20.60	12,254,300
29 Jan 2024	20.21	20.76	19.04	19.79	19.79	16,166,300
22 Jan 2024	20.54	21.41	20.02	20.21	20.21	17,400,400
15 Jan 2024	20.48	20.59	19.08	20.24	20.24	16,363,700
08 Jan 2024	21.20	22.16	20.52	20.87	20.87	19,138,300
01 Jan 2024	21.25	22.54	20.71	21.40	21.40	17,333,800
25 Dec 2023	21.57	22.34	21.41	21.55	21.55	13,072,900
18 Dec 2023	20.36	21.82	20.19	21.50	21.50	20,573,200
11 Dec 2023	19.09	21.88	18.52	20.52	20.52	27,577,600
04 Dec 2023	18.75	19.65	18.28	19.21	19.21	21,527,400
27 Nov 2023	17.23	19.32	16.92	18.97	18.97	29,556,300
20 Nov 2023	17.12	17.73	16.84	17.35	17.35	11,955,600
13 Nov 2023	15.91	17.82	15.63	17.17	17.17	21,019,200
06 Nov 2023	17.44	17.48	15.48	15.95	15.95	19,795,700
30 Oct 2023	15.73	17.98	15.02	17.38	17.38	32,044,200
23 Oct 2023	18.18	18.71	15.51	15.57	15.57	39,930,700
16 Oct 2023	18.52	19.52	17.78	18.46	18.46	19,535,200
09 Oct 2023	18.43	19.76	18.10	18.51	18.51	22,556,400
02 Oct 2023	18.52	18.74	18.04	18.70	18.70	27,482,500
25 Sept 2023	18.60	19.26	18.47	18.59	18.59	23,325,400
18 Sept 2023	21.00	21.26	18.72	18.78	18.78	27,203,300
11 Sept 2023	22.51	22.98	20.98	21.20	21.20	21,271,600
04 Sept 2023	22.73	23.18	22.00	22.31	22.31	11,884,300
28 Aug 2023	22.25	23.19	21.96	22.87	22.87	14,238,200
21 Aug 2023	23.00	23.50	21.21	22.04	22.04	19,231,300
14 Aug 2023	23.81	24.00	22.63	23.11	23.11	21,736,600
07 Aug 2023	26.00	26.00	24.02	24.06	24.06	21,943,900
31 Jul 2023	28.69	30.15	25.36	26.05	26.05	30,575,700
24 Jul 2023	23.46	30.41	22.76	28.26	28.26	80,994,500
17 Jul 2023	24.66	27.41	23.35	23.49	23.49	34,260,000
10 Jul 2023	22.56	25.93	22.47	24.77	24.77	23,788,300
03 Jul 2023	25.30	26.25	22.47	22.57	22.57	22,591,300
26 Jun 2023	23.58	26.03	23.22	25.32	25.32	14,512,700
19 Jun 2023	24.66	25.10	23.42	23.74	23.74	15,191,000
12 Jun 2023	24.06	25.63	23.79	24.90	24.90	19,162,500
05 Jun 2023	24.40	26.17	23.70	23.81	23.81	18,483,600
29 May 2023	22.35	24.59	22.32	24.48	24.48	11,809,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,348.87+12.28(+0.37%)

S&P 5005,277.51+42.03(+0.80%)

Dow38,686.32+574.82(+1.51%)

Nasdaq16,735.02-2.08(-0.01%)

Bitcoin USD69,702.64+1,808.65(+2.66%)

CMC Crypto 2001,498.26+30.33(+2.07%)

Teladoc Health, Inc. (TDOC)

Straits Times Index
3,348.87
+12.28(+0.37%)

S&P 500
5,277.51
+42.03(+0.80%)

Dow
38,686.32
+574.82(+1.51%)

Nasdaq
16,735.02
-2.08(-0.01%)

Bitcoin USD
69,702.64
+1,808.65(+2.66%)

CMC Crypto 200
1,498.26
+30.33(+2.07%)