Singapore markets closed

Teladoc Health, Inc. (TDOC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.51-0.52 (-2.73%)
At close: 04:00PM EST
18.65 +0.14 (+0.76%)
Pre-market: 07:21AM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202318.7718.8818.2818.5118.514,836,100
04 Dec 202318.7519.1718.6119.0319.034,276,200
01 Dec 202318.1619.0717.9218.9718.975,763,400
30 Nov 202318.4418.6217.9418.1418.145,022,500
29 Nov 202318.3519.3218.3118.3718.377,770,100
28 Nov 202317.0818.2216.9618.0818.087,118,400
27 Nov 202317.2317.2716.9217.2117.213,881,900
24 Nov 202317.2017.4717.1117.3517.351,738,700
22 Nov 202317.1517.3516.9317.0517.053,045,300
21 Nov 202317.2217.2616.8416.9216.923,047,200
20 Nov 202317.1217.7316.9617.4717.474,124,400
17 Nov 202317.0717.1816.8117.1717.173,438,500
16 Nov 202317.3517.4516.6616.9216.923,757,600
15 Nov 202317.1017.8217.1017.5317.534,888,100
14 Nov 202316.3317.1816.3317.0517.055,484,800
13 Nov 202315.9116.0615.6315.6615.663,450,200
10 Nov 202315.5816.0015.4815.9515.953,660,800
09 Nov 202316.2916.4915.5915.6615.664,455,200
08 Nov 202316.6316.8316.1916.2016.204,767,800
07 Nov 202316.8117.1016.5016.9616.962,646,400
06 Nov 202317.4417.4816.4816.8316.834,265,500
03 Nov 202317.2217.9817.1817.3817.386,960,200
02 Nov 202317.1017.2416.5716.9316.936,482,000
01 Nov 202316.4916.7216.1016.6516.654,493,400
31 Oct 202316.3416.7316.2016.5416.545,285,100
30 Oct 202315.7316.2515.0216.1516.158,823,500
27 Oct 202316.2616.3815.5115.5715.575,782,600
26 Oct 202317.4317.6316.0216.0916.098,796,800
25 Oct 202316.9017.6816.5517.4117.4112,249,700
24 Oct 202318.1818.7118.1118.1218.128,888,100
23 Oct 202318.1818.6317.9118.0118.014,213,500
20 Oct 202318.0018.7117.7818.4618.465,916,500
19 Oct 202318.4818.7318.1518.1518.153,705,300
18 Oct 202319.0219.0218.3918.4218.423,348,000
17 Oct 202318.7419.5218.6919.1919.193,102,400
16 Oct 202318.5219.0918.3518.9218.923,463,000
13 Oct 202318.5418.8118.4118.5118.514,491,100
12 Oct 202319.4419.4418.3118.5418.546,238,100
11 Oct 202319.4219.7619.0219.3819.384,220,500
10 Oct 202318.6519.5018.6219.4719.474,158,400
09 Oct 202318.4318.7218.1018.6418.643,448,300
06 Oct 202318.2518.7318.0518.7018.705,477,100
05 Oct 202318.2218.6318.1718.5518.556,133,400
04 Oct 202318.6018.6018.0618.3618.364,796,200
03 Oct 202318.1018.7418.1018.4718.475,357,300
02 Oct 202318.5218.5218.0418.4318.435,718,500
29 Sept 202318.8119.0818.5118.5918.593,676,200
28 Sept 202318.8319.1218.4718.5318.535,396,700
27 Sept 202319.0119.2118.5418.8718.875,858,300
26 Sept 202318.7019.2518.7019.0219.023,625,000
25 Sept 202318.6019.2618.5519.0719.074,769,200
22 Sept 202319.5819.6318.7218.7818.786,705,100
21 Sept 202320.1020.1519.2619.3119.317,539,400
20 Sept 202320.9921.0220.4720.5020.503,500,200
19 Sept 202320.6120.9320.4320.7520.754,353,300
18 Sept 202321.0021.2620.7720.7720.775,105,300
15 Sept 202321.5021.6620.9821.2021.206,671,900
14 Sept 202321.9522.1321.5021.6021.604,286,700
13 Sept 202322.2922.5121.8921.9021.904,452,000
12 Sept 202322.6322.9822.4322.4622.462,861,600
11 Sept 202322.5122.9822.2422.7922.792,999,400
08 Sept 202322.4722.6022.0922.3122.313,040,200
07 Sept 202322.3822.6422.0022.5822.583,511,300
06 Sept 202322.7923.0522.4922.9722.972,538,700
05 Sept 202322.7323.1822.4022.9022.902,794,100
01 Sept 202322.9123.1922.7422.8722.872,438,200
31 Aug 202322.8023.0522.5222.6422.643,223,200
30 Aug 202322.5222.9622.2422.6622.662,736,200
29 Aug 202322.1022.8021.9622.6022.603,486,400
28 Aug 202322.2522.4121.9722.2022.202,354,200
25 Aug 202322.0122.4621.2122.0422.044,539,100
24 Aug 202323.2323.2421.9121.9421.945,616,100
23 Aug 202322.8323.1922.7123.0123.012,857,700
22 Aug 202323.3023.5022.7622.8322.833,065,500
21 Aug 202323.0023.3622.8923.1923.193,152,900
18 Aug 202322.8323.5922.8223.1123.114,388,000
17 Aug 202322.9123.2322.6323.1423.144,318,800
16 Aug 202323.2223.5022.8222.8822.883,940,000
15 Aug 202323.7223.7423.2623.3723.373,626,700
14 Aug 202323.8124.0023.0023.8123.815,463,100
11 Aug 202324.1224.6024.0224.0624.064,015,900
10 Aug 202325.2125.3124.2324.3324.334,976,800
09 Aug 202325.8325.8424.7424.9724.973,738,800
08 Aug 202325.0026.0024.7725.9325.934,158,200
07 Aug 202326.0026.0024.4725.5825.585,054,200
04 Aug 202326.2826.6725.8526.0526.053,573,700
03 Aug 202326.0526.3925.5726.0326.034,445,600
02 Aug 202327.1027.3625.3626.2726.276,703,600
01 Aug 202329.3629.4027.5227.7527.758,780,400
31 Jul 202328.6930.1528.3629.7729.777,072,400
28 Jul 202328.6428.7727.1928.2628.269,208,800
27 Jul 202329.1030.4127.8027.9627.9616,930,100
26 Jul 202324.6229.2024.3228.9228.9238,572,800
25 Jul 202323.4723.8922.7622.7822.7811,158,200
24 Jul 202323.4623.7423.2523.3723.375,124,600
21 Jul 202323.7324.0023.3523.4923.494,032,800
20 Jul 202325.0025.2223.6123.6223.626,150,800
19 Jul 202325.5926.1825.0025.2625.265,576,800
18 Jul 202327.3327.4125.2225.3525.3515,803,500
17 Jul 202324.6625.2324.3424.9624.962,696,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...