Singapore markets closed
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,567.18 -2.60 (-0.06%) Dow
36,124.56 -79.88 (-0.22%) Nasdaq
14,229.91 +44.42 (+0.31%) Bitcoin USD
44,004.28 +2,165.14 (+5.17%) CMC Crypto 200
896.52 +35.97 (+4.18%)
Teladoc Health, Inc. (TDOC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 18.77 | 18.88 | 18.28 | 18.51 | 18.51 | 4,836,100 |
| 04 Dec 2023 | 18.75 | 19.17 | 18.61 | 19.03 | 19.03 | 4,276,200 |
| 01 Dec 2023 | 18.16 | 19.07 | 17.92 | 18.97 | 18.97 | 5,763,400 |
| 30 Nov 2023 | 18.44 | 18.62 | 17.94 | 18.14 | 18.14 | 5,022,500 |
| 29 Nov 2023 | 18.35 | 19.32 | 18.31 | 18.37 | 18.37 | 7,770,100 |
| 28 Nov 2023 | 17.08 | 18.22 | 16.96 | 18.08 | 18.08 | 7,118,400 |
| 27 Nov 2023 | 17.23 | 17.27 | 16.92 | 17.21 | 17.21 | 3,881,900 |
| 24 Nov 2023 | 17.20 | 17.47 | 17.11 | 17.35 | 17.35 | 1,738,700 |
| 22 Nov 2023 | 17.15 | 17.35 | 16.93 | 17.05 | 17.05 | 3,045,300 |
| 21 Nov 2023 | 17.22 | 17.26 | 16.84 | 16.92 | 16.92 | 3,047,200 |
| 20 Nov 2023 | 17.12 | 17.73 | 16.96 | 17.47 | 17.47 | 4,124,400 |
| 17 Nov 2023 | 17.07 | 17.18 | 16.81 | 17.17 | 17.17 | 3,438,500 |
| 16 Nov 2023 | 17.35 | 17.45 | 16.66 | 16.92 | 16.92 | 3,757,600 |
| 15 Nov 2023 | 17.10 | 17.82 | 17.10 | 17.53 | 17.53 | 4,888,100 |
| 14 Nov 2023 | 16.33 | 17.18 | 16.33 | 17.05 | 17.05 | 5,484,800 |
| 13 Nov 2023 | 15.91 | 16.06 | 15.63 | 15.66 | 15.66 | 3,450,200 |
| 10 Nov 2023 | 15.58 | 16.00 | 15.48 | 15.95 | 15.95 | 3,660,800 |
| 09 Nov 2023 | 16.29 | 16.49 | 15.59 | 15.66 | 15.66 | 4,455,200 |
| 08 Nov 2023 | 16.63 | 16.83 | 16.19 | 16.20 | 16.20 | 4,767,800 |
| 07 Nov 2023 | 16.81 | 17.10 | 16.50 | 16.96 | 16.96 | 2,646,400 |
| 06 Nov 2023 | 17.44 | 17.48 | 16.48 | 16.83 | 16.83 | 4,265,500 |
| 03 Nov 2023 | 17.22 | 17.98 | 17.18 | 17.38 | 17.38 | 6,960,200 |
| 02 Nov 2023 | 17.10 | 17.24 | 16.57 | 16.93 | 16.93 | 6,482,000 |
| 01 Nov 2023 | 16.49 | 16.72 | 16.10 | 16.65 | 16.65 | 4,493,400 |
| 31 Oct 2023 | 16.34 | 16.73 | 16.20 | 16.54 | 16.54 | 5,285,100 |
| 30 Oct 2023 | 15.73 | 16.25 | 15.02 | 16.15 | 16.15 | 8,823,500 |
| 27 Oct 2023 | 16.26 | 16.38 | 15.51 | 15.57 | 15.57 | 5,782,600 |
| 26 Oct 2023 | 17.43 | 17.63 | 16.02 | 16.09 | 16.09 | 8,796,800 |
| 25 Oct 2023 | 16.90 | 17.68 | 16.55 | 17.41 | 17.41 | 12,249,700 |
| 24 Oct 2023 | 18.18 | 18.71 | 18.11 | 18.12 | 18.12 | 8,888,100 |
| 23 Oct 2023 | 18.18 | 18.63 | 17.91 | 18.01 | 18.01 | 4,213,500 |
| 20 Oct 2023 | 18.00 | 18.71 | 17.78 | 18.46 | 18.46 | 5,916,500 |
| 19 Oct 2023 | 18.48 | 18.73 | 18.15 | 18.15 | 18.15 | 3,705,300 |
| 18 Oct 2023 | 19.02 | 19.02 | 18.39 | 18.42 | 18.42 | 3,348,000 |
| 17 Oct 2023 | 18.74 | 19.52 | 18.69 | 19.19 | 19.19 | 3,102,400 |
| 16 Oct 2023 | 18.52 | 19.09 | 18.35 | 18.92 | 18.92 | 3,463,000 |
| 13 Oct 2023 | 18.54 | 18.81 | 18.41 | 18.51 | 18.51 | 4,491,100 |
| 12 Oct 2023 | 19.44 | 19.44 | 18.31 | 18.54 | 18.54 | 6,238,100 |
| 11 Oct 2023 | 19.42 | 19.76 | 19.02 | 19.38 | 19.38 | 4,220,500 |
| 10 Oct 2023 | 18.65 | 19.50 | 18.62 | 19.47 | 19.47 | 4,158,400 |
| 09 Oct 2023 | 18.43 | 18.72 | 18.10 | 18.64 | 18.64 | 3,448,300 |
| 06 Oct 2023 | 18.25 | 18.73 | 18.05 | 18.70 | 18.70 | 5,477,100 |
| 05 Oct 2023 | 18.22 | 18.63 | 18.17 | 18.55 | 18.55 | 6,133,400 |
| 04 Oct 2023 | 18.60 | 18.60 | 18.06 | 18.36 | 18.36 | 4,796,200 |
| 03 Oct 2023 | 18.10 | 18.74 | 18.10 | 18.47 | 18.47 | 5,357,300 |
| 02 Oct 2023 | 18.52 | 18.52 | 18.04 | 18.43 | 18.43 | 5,718,500 |
| 29 Sept 2023 | 18.81 | 19.08 | 18.51 | 18.59 | 18.59 | 3,676,200 |
| 28 Sept 2023 | 18.83 | 19.12 | 18.47 | 18.53 | 18.53 | 5,396,700 |
| 27 Sept 2023 | 19.01 | 19.21 | 18.54 | 18.87 | 18.87 | 5,858,300 |
| 26 Sept 2023 | 18.70 | 19.25 | 18.70 | 19.02 | 19.02 | 3,625,000 |
| 25 Sept 2023 | 18.60 | 19.26 | 18.55 | 19.07 | 19.07 | 4,769,200 |
| 22 Sept 2023 | 19.58 | 19.63 | 18.72 | 18.78 | 18.78 | 6,705,100 |
| 21 Sept 2023 | 20.10 | 20.15 | 19.26 | 19.31 | 19.31 | 7,539,400 |
| 20 Sept 2023 | 20.99 | 21.02 | 20.47 | 20.50 | 20.50 | 3,500,200 |
| 19 Sept 2023 | 20.61 | 20.93 | 20.43 | 20.75 | 20.75 | 4,353,300 |
| 18 Sept 2023 | 21.00 | 21.26 | 20.77 | 20.77 | 20.77 | 5,105,300 |
| 15 Sept 2023 | 21.50 | 21.66 | 20.98 | 21.20 | 21.20 | 6,671,900 |
| 14 Sept 2023 | 21.95 | 22.13 | 21.50 | 21.60 | 21.60 | 4,286,700 |
| 13 Sept 2023 | 22.29 | 22.51 | 21.89 | 21.90 | 21.90 | 4,452,000 |
| 12 Sept 2023 | 22.63 | 22.98 | 22.43 | 22.46 | 22.46 | 2,861,600 |
| 11 Sept 2023 | 22.51 | 22.98 | 22.24 | 22.79 | 22.79 | 2,999,400 |
| 08 Sept 2023 | 22.47 | 22.60 | 22.09 | 22.31 | 22.31 | 3,040,200 |
| 07 Sept 2023 | 22.38 | 22.64 | 22.00 | 22.58 | 22.58 | 3,511,300 |
| 06 Sept 2023 | 22.79 | 23.05 | 22.49 | 22.97 | 22.97 | 2,538,700 |
| 05 Sept 2023 | 22.73 | 23.18 | 22.40 | 22.90 | 22.90 | 2,794,100 |
| 01 Sept 2023 | 22.91 | 23.19 | 22.74 | 22.87 | 22.87 | 2,438,200 |
| 31 Aug 2023 | 22.80 | 23.05 | 22.52 | 22.64 | 22.64 | 3,223,200 |
| 30 Aug 2023 | 22.52 | 22.96 | 22.24 | 22.66 | 22.66 | 2,736,200 |
| 29 Aug 2023 | 22.10 | 22.80 | 21.96 | 22.60 | 22.60 | 3,486,400 |
| 28 Aug 2023 | 22.25 | 22.41 | 21.97 | 22.20 | 22.20 | 2,354,200 |
| 25 Aug 2023 | 22.01 | 22.46 | 21.21 | 22.04 | 22.04 | 4,539,100 |
| 24 Aug 2023 | 23.23 | 23.24 | 21.91 | 21.94 | 21.94 | 5,616,100 |
| 23 Aug 2023 | 22.83 | 23.19 | 22.71 | 23.01 | 23.01 | 2,857,700 |
| 22 Aug 2023 | 23.30 | 23.50 | 22.76 | 22.83 | 22.83 | 3,065,500 |
| 21 Aug 2023 | 23.00 | 23.36 | 22.89 | 23.19 | 23.19 | 3,152,900 |
| 18 Aug 2023 | 22.83 | 23.59 | 22.82 | 23.11 | 23.11 | 4,388,000 |
| 17 Aug 2023 | 22.91 | 23.23 | 22.63 | 23.14 | 23.14 | 4,318,800 |
| 16 Aug 2023 | 23.22 | 23.50 | 22.82 | 22.88 | 22.88 | 3,940,000 |
| 15 Aug 2023 | 23.72 | 23.74 | 23.26 | 23.37 | 23.37 | 3,626,700 |
| 14 Aug 2023 | 23.81 | 24.00 | 23.00 | 23.81 | 23.81 | 5,463,100 |
| 11 Aug 2023 | 24.12 | 24.60 | 24.02 | 24.06 | 24.06 | 4,015,900 |
| 10 Aug 2023 | 25.21 | 25.31 | 24.23 | 24.33 | 24.33 | 4,976,800 |
| 09 Aug 2023 | 25.83 | 25.84 | 24.74 | 24.97 | 24.97 | 3,738,800 |
| 08 Aug 2023 | 25.00 | 26.00 | 24.77 | 25.93 | 25.93 | 4,158,200 |
| 07 Aug 2023 | 26.00 | 26.00 | 24.47 | 25.58 | 25.58 | 5,054,200 |
| 04 Aug 2023 | 26.28 | 26.67 | 25.85 | 26.05 | 26.05 | 3,573,700 |
| 03 Aug 2023 | 26.05 | 26.39 | 25.57 | 26.03 | 26.03 | 4,445,600 |
| 02 Aug 2023 | 27.10 | 27.36 | 25.36 | 26.27 | 26.27 | 6,703,600 |
| 01 Aug 2023 | 29.36 | 29.40 | 27.52 | 27.75 | 27.75 | 8,780,400 |
| 31 Jul 2023 | 28.69 | 30.15 | 28.36 | 29.77 | 29.77 | 7,072,400 |
| 28 Jul 2023 | 28.64 | 28.77 | 27.19 | 28.26 | 28.26 | 9,208,800 |
| 27 Jul 2023 | 29.10 | 30.41 | 27.80 | 27.96 | 27.96 | 16,930,100 |
| 26 Jul 2023 | 24.62 | 29.20 | 24.32 | 28.92 | 28.92 | 38,572,800 |
| 25 Jul 2023 | 23.47 | 23.89 | 22.76 | 22.78 | 22.78 | 11,158,200 |
| 24 Jul 2023 | 23.46 | 23.74 | 23.25 | 23.37 | 23.37 | 5,124,600 |
| 21 Jul 2023 | 23.73 | 24.00 | 23.35 | 23.49 | 23.49 | 4,032,800 |
| 20 Jul 2023 | 25.00 | 25.22 | 23.61 | 23.62 | 23.62 | 6,150,800 |
| 19 Jul 2023 | 25.59 | 26.18 | 25.00 | 25.26 | 25.26 | 5,576,800 |
| 18 Jul 2023 | 27.33 | 27.41 | 25.22 | 25.35 | 25.35 | 15,803,500 |
| 17 Jul 2023 | 24.66 | 25.23 | 24.34 | 24.96 | 24.96 | 2,696,100 |
| *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.