Singapore markets close in 5 hours 59 minutes
Straits Times Index
3,390.28 +13.09 (+0.39%) Nikkei
27,381.18 +18.43 (+0.07%) Hang Seng
22,595.76 +28.98 (+0.13%) FTSE 100
7,761.11 +16.24 (+0.21%) BTC-USD
22,793.85 -397.87 (-1.72%) CMC Crypto 200
516.65 -10.54 (-2.00%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2023 | 27.71 | 28.00 | 26.95 | 27.68 | 27.68 | 2,777,600 |
| 25 Jan 2023 | 26.40 | 27.07 | 25.77 | 27.07 | 27.07 | 3,001,900 |
| 24 Jan 2023 | 28.18 | 31.45 | 27.10 | 27.20 | 27.20 | 3,309,200 |
| 23 Jan 2023 | 26.37 | 27.84 | 25.97 | 27.66 | 27.66 | 4,135,800 |
| 20 Jan 2023 | 25.37 | 26.25 | 24.87 | 26.18 | 26.18 | 3,626,100 |
| 19 Jan 2023 | 25.24 | 25.97 | 24.43 | 24.93 | 24.93 | 5,863,700 |
| 18 Jan 2023 | 28.48 | 28.75 | 26.36 | 26.36 | 26.36 | 6,347,000 |
| 17 Jan 2023 | 26.80 | 28.31 | 26.22 | 28.22 | 28.22 | 3,854,300 |
| 13 Jan 2023 | 25.56 | 26.98 | 25.49 | 26.92 | 26.92 | 3,682,200 |
| 12 Jan 2023 | 25.49 | 26.04 | 24.61 | 26.03 | 26.03 | 4,094,300 |
| 11 Jan 2023 | 24.00 | 25.41 | 23.95 | 25.29 | 25.29 | 4,613,100 |
| 10 Jan 2023 | 22.90 | 23.95 | 22.89 | 23.87 | 23.87 | 3,191,500 |
| 09 Jan 2023 | 23.71 | 24.40 | 23.14 | 23.21 | 23.21 | 7,678,300 |
| 06 Jan 2023 | 22.35 | 22.61 | 21.60 | 22.29 | 22.29 | 5,075,300 |
| 05 Jan 2023 | 22.90 | 22.98 | 22.32 | 22.45 | 22.45 | 4,192,500 |
| 04 Jan 2023 | 22.99 | 23.66 | 22.63 | 23.34 | 23.34 | 4,758,700 |
| 03 Jan 2023 | 24.45 | 24.73 | 22.48 | 22.58 | 22.58 | 5,492,600 |
| 30 Dec 2022 | 23.38 | 23.74 | 23.00 | 23.65 | 23.65 | 3,231,600 |
| 29 Dec 2022 | 23.30 | 24.25 | 23.04 | 23.85 | 23.85 | 4,204,000 |
| 28 Dec 2022 | 22.72 | 23.15 | 22.35 | 22.93 | 22.93 | 4,189,300 |
| 27 Dec 2022 | 23.17 | 23.68 | 22.76 | 22.83 | 22.83 | 5,557,800 |
| 23 Dec 2022 | 24.13 | 24.46 | 23.43 | 23.53 | 23.53 | 4,279,700 |
| 22 Dec 2022 | 25.97 | 25.99 | 23.25 | 24.21 | 24.21 | 8,198,400 |
| 21 Dec 2022 | 26.00 | 26.81 | 25.89 | 26.47 | 26.47 | 2,365,200 |
| 20 Dec 2022 | 25.68 | 26.65 | 25.54 | 25.84 | 25.84 | 3,437,200 |
| 19 Dec 2022 | 26.93 | 26.93 | 25.76 | 25.81 | 25.81 | 3,599,700 |
| 16 Dec 2022 | 26.54 | 27.09 | 26.23 | 27.02 | 27.02 | 3,628,900 |
| 15 Dec 2022 | 27.59 | 27.87 | 26.82 | 26.96 | 26.96 | 3,034,400 |
| 14 Dec 2022 | 28.25 | 29.14 | 27.75 | 28.38 | 28.38 | 3,500,700 |
| 13 Dec 2022 | 29.84 | 30.33 | 27.37 | 28.18 | 28.18 | 4,680,200 |
| 12 Dec 2022 | 27.20 | 28.01 | 26.90 | 28.00 | 28.00 | 3,081,600 |
| 09 Dec 2022 | 27.20 | 27.73 | 27.13 | 27.22 | 27.22 | 2,648,700 |
| 08 Dec 2022 | 26.09 | 27.11 | 25.46 | 27.09 | 27.09 | 3,838,500 |
| 07 Dec 2022 | 26.10 | 26.56 | 25.51 | 25.90 | 25.90 | 3,611,800 |
| 06 Dec 2022 | 27.00 | 27.00 | 25.54 | 26.04 | 26.04 | 5,062,200 |
| 05 Dec 2022 | 28.89 | 29.23 | 26.95 | 27.08 | 27.08 | 3,941,700 |
| 02 Dec 2022 | 28.25 | 29.23 | 27.64 | 29.20 | 29.20 | 4,168,000 |
| 01 Dec 2022 | 28.72 | 29.31 | 27.90 | 29.00 | 29.00 | 3,284,500 |
| 30 Nov 2022 | 27.09 | 28.60 | 26.52 | 28.51 | 28.51 | 15,095,300 |
| 29 Nov 2022 | 26.65 | 27.72 | 26.35 | 27.13 | 27.13 | 4,427,400 |
| 28 Nov 2022 | 27.30 | 27.55 | 26.31 | 26.49 | 26.49 | 4,045,600 |
| 25 Nov 2022 | 28.16 | 28.16 | 27.56 | 27.60 | 27.60 | 2,030,000 |
| 23 Nov 2022 | 28.04 | 28.81 | 27.74 | 28.57 | 28.57 | 2,555,900 |
| 22 Nov 2022 | 27.79 | 27.88 | 26.89 | 27.82 | 27.82 | 2,834,300 |
| 21 Nov 2022 | 28.31 | 28.58 | 27.32 | 27.90 | 27.90 | 3,605,200 |
| 18 Nov 2022 | 30.60 | 30.89 | 28.33 | 28.79 | 28.79 | 3,314,700 |
| 17 Nov 2022 | 30.14 | 30.50 | 29.52 | 29.96 | 29.96 | 2,630,800 |
| 16 Nov 2022 | 32.04 | 32.31 | 30.35 | 31.07 | 31.07 | 4,021,200 |
| 15 Nov 2022 | 33.77 | 34.73 | 32.51 | 32.67 | 32.67 | 4,881,600 |
| 14 Nov 2022 | 32.86 | 33.96 | 32.22 | 32.30 | 32.30 | 5,643,100 |
| 11 Nov 2022 | 30.99 | 34.21 | 30.71 | 33.31 | 33.31 | 7,251,800 |
| 10 Nov 2022 | 29.13 | 30.99 | 28.70 | 30.98 | 30.98 | 6,872,000 |
| 09 Nov 2022 | 26.85 | 27.33 | 26.59 | 26.76 | 26.76 | 4,176,800 |
| 08 Nov 2022 | 27.25 | 28.33 | 26.69 | 27.25 | 27.25 | 3,784,900 |
| 07 Nov 2022 | 27.51 | 27.94 | 26.40 | 27.16 | 27.16 | 3,636,300 |
| 04 Nov 2022 | 28.61 | 28.67 | 26.65 | 27.28 | 27.28 | 3,645,900 |
| 03 Nov 2022 | 27.26 | 28.22 | 26.73 | 27.72 | 27.72 | 4,066,000 |
| 02 Nov 2022 | 28.85 | 30.15 | 28.04 | 28.04 | 28.04 | 5,029,700 |
| 01 Nov 2022 | 30.10 | 30.72 | 28.84 | 28.88 | 28.88 | 3,711,000 |
| 31 Oct 2022 | 29.48 | 30.22 | 28.95 | 29.64 | 29.64 | 4,991,500 |
| 28 Oct 2022 | 28.15 | 29.72 | 28.01 | 29.55 | 29.55 | 5,829,600 |
| 27 Oct 2022 | 30.32 | 30.70 | 28.00 | 28.47 | 28.47 | 11,781,900 |
| 26 Oct 2022 | 26.64 | 28.25 | 26.38 | 26.74 | 26.74 | 7,035,700 |
| 25 Oct 2022 | 24.86 | 27.08 | 24.80 | 26.75 | 26.75 | 5,703,100 |
| 24 Oct 2022 | 24.33 | 24.85 | 23.63 | 24.63 | 24.63 | 5,132,300 |
| 21 Oct 2022 | 23.79 | 24.18 | 23.10 | 24.03 | 24.03 | 4,201,000 |
| 20 Oct 2022 | 24.09 | 24.92 | 23.76 | 23.92 | 23.92 | 4,853,300 |
| 19 Oct 2022 | 25.31 | 25.71 | 24.20 | 24.25 | 24.25 | 3,804,100 |
| 18 Oct 2022 | 26.00 | 26.44 | 24.78 | 25.45 | 25.45 | 5,385,100 |
| 17 Oct 2022 | 23.82 | 24.75 | 23.70 | 24.63 | 24.63 | 4,460,000 |
| 14 Oct 2022 | 25.01 | 25.60 | 23.08 | 23.16 | 23.16 | 4,264,900 |
| 13 Oct 2022 | 23.86 | 25.30 | 23.23 | 24.57 | 24.57 | 5,607,900 |
| 12 Oct 2022 | 24.88 | 25.16 | 24.00 | 25.03 | 25.03 | 3,788,100 |
| 11 Oct 2022 | 24.81 | 25.49 | 23.90 | 24.71 | 24.71 | 4,594,800 |
| 10 Oct 2022 | 25.03 | 25.35 | 24.36 | 24.92 | 24.92 | 4,604,300 |
| 07 Oct 2022 | 26.02 | 26.11 | 24.97 | 25.13 | 25.13 | 4,109,000 |
| 06 Oct 2022 | 27.04 | 27.49 | 26.32 | 26.81 | 26.81 | 2,989,400 |
| 05 Oct 2022 | 27.18 | 27.46 | 26.02 | 27.03 | 27.03 | 3,810,900 |
| 04 Oct 2022 | 26.94 | 28.49 | 26.70 | 28.00 | 28.00 | 6,311,300 |
| 03 Oct 2022 | 25.51 | 26.20 | 24.67 | 25.87 | 25.87 | 3,896,400 |
| 30 Sept 2022 | 26.22 | 27.04 | 25.33 | 25.35 | 25.35 | 4,877,900 |
| 29 Sept 2022 | 27.65 | 27.65 | 25.95 | 26.23 | 26.23 | 5,319,000 |
| 28 Sept 2022 | 26.63 | 28.55 | 26.63 | 28.20 | 28.20 | 4,719,200 |
| 27 Sept 2022 | 26.99 | 27.50 | 26.12 | 26.63 | 26.63 | 4,177,400 |
| 26 Sept 2022 | 27.07 | 27.96 | 26.32 | 26.42 | 26.42 | 4,712,500 |
| 23 Sept 2022 | 27.67 | 28.03 | 26.23 | 26.97 | 26.97 | 8,114,000 |
| 22 Sept 2022 | 28.68 | 28.68 | 27.43 | 27.96 | 27.96 | 4,726,400 |
| 21 Sept 2022 | 29.58 | 30.60 | 28.81 | 28.84 | 28.84 | 3,864,200 |
| 20 Sept 2022 | 29.80 | 30.20 | 29.35 | 29.45 | 29.45 | 3,297,500 |
| 19 Sept 2022 | 30.18 | 30.36 | 29.11 | 30.13 | 30.13 | 3,599,800 |
| 16 Sept 2022 | 31.02 | 31.11 | 29.91 | 30.49 | 30.49 | 6,734,400 |
| 15 Sept 2022 | 31.26 | 33.01 | 30.85 | 31.89 | 31.89 | 3,717,400 |
| 14 Sept 2022 | 31.21 | 31.82 | 30.62 | 31.67 | 31.67 | 3,269,400 |
| 13 Sept 2022 | 32.20 | 32.60 | 31.26 | 31.31 | 31.31 | 5,157,600 |
| 12 Sept 2022 | 33.76 | 34.22 | 33.07 | 34.20 | 34.20 | 4,464,100 |
| 09 Sept 2022 | 32.71 | 33.55 | 32.50 | 33.46 | 33.46 | 3,746,000 |
| 08 Sept 2022 | 29.90 | 32.44 | 29.83 | 32.41 | 32.41 | 3,864,600 |
| 07 Sept 2022 | 29.00 | 30.62 | 28.85 | 30.60 | 30.60 | 3,743,600 |
| 06 Sept 2022 | 30.29 | 30.39 | 28.91 | 29.03 | 29.03 | 4,185,000 |
| 02 Sept 2022 | 31.39 | 31.48 | 29.85 | 30.18 | 30.18 | 5,208,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
