Singapore Markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,139.40 +24.90 (+0.12%) CMC Crypto 200
462.12 +8.22 (+1.81%)
Teladoc Health, Inc. (TDOC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 36.39 | 37.24 | 35.42 | 37.17 | 37.17 | 6,707,500 |
| 23 Jun 2022 | 32.95 | 35.97 | 32.63 | 35.89 | 35.89 | 6,283,800 |
| 22 Jun 2022 | 31.14 | 34.12 | 31.04 | 32.77 | 32.77 | 6,059,800 |
| 21 Jun 2022 | 31.56 | 32.34 | 30.88 | 31.51 | 31.51 | 4,009,300 |
| 17 Jun 2022 | 29.12 | 31.30 | 29.12 | 30.67 | 30.67 | 6,569,000 |
| 16 Jun 2022 | 29.30 | 29.80 | 28.13 | 29.09 | 29.09 | 6,498,600 |
| 15 Jun 2022 | 29.25 | 31.75 | 29.25 | 30.96 | 30.96 | 7,725,700 |
| 14 Jun 2022 | 28.99 | 29.58 | 27.86 | 29.27 | 29.27 | 5,424,400 |
| 13 Jun 2022 | 30.03 | 30.53 | 28.35 | 28.63 | 28.63 | 8,182,900 |
| 10 Jun 2022 | 32.35 | 32.98 | 31.16 | 31.74 | 31.74 | 4,363,400 |
| 09 Jun 2022 | 35.18 | 35.44 | 33.24 | 33.28 | 33.28 | 4,285,100 |
| 08 Jun 2022 | 34.79 | 36.88 | 34.79 | 35.44 | 35.44 | 4,098,600 |
| 07 Jun 2022 | 34.11 | 35.25 | 33.42 | 34.82 | 34.82 | 4,715,900 |
| 06 Jun 2022 | 34.90 | 35.68 | 33.70 | 34.61 | 34.61 | 3,408,600 |
| 03 Jun 2022 | 35.01 | 35.80 | 33.98 | 34.53 | 34.53 | 4,360,700 |
| 02 Jun 2022 | 32.78 | 36.64 | 32.75 | 36.03 | 36.03 | 6,265,200 |
| 01 Jun 2022 | 34.36 | 35.12 | 32.31 | 32.62 | 32.62 | 4,585,700 |
| 31 May 2022 | 35.55 | 35.99 | 33.33 | 34.09 | 34.09 | 7,997,900 |
| 27 May 2022 | 34.00 | 36.09 | 33.85 | 35.77 | 35.77 | 5,801,300 |
| 26 May 2022 | 31.35 | 34.17 | 31.23 | 33.45 | 33.45 | 6,890,300 |
| 25 May 2022 | 30.95 | 32.30 | 30.53 | 31.66 | 31.66 | 4,978,000 |
| 24 May 2022 | 32.60 | 32.60 | 30.40 | 30.87 | 30.87 | 4,567,000 |
| 23 May 2022 | 32.47 | 33.38 | 31.33 | 32.99 | 32.99 | 4,633,400 |
| 20 May 2022 | 33.19 | 33.99 | 30.94 | 32.74 | 32.74 | 5,062,000 |
| 19 May 2022 | 31.18 | 33.69 | 30.56 | 32.91 | 32.91 | 7,015,800 |
| 18 May 2022 | 32.44 | 32.94 | 30.67 | 30.87 | 30.87 | 5,286,600 |
| 17 May 2022 | 32.21 | 33.23 | 30.89 | 32.85 | 32.85 | 5,962,300 |
| 16 May 2022 | 33.26 | 34.21 | 31.58 | 31.73 | 31.73 | 5,722,600 |
| 13 May 2022 | 31.45 | 33.97 | 31.35 | 33.59 | 33.59 | 10,457,800 |
| 12 May 2022 | 28.19 | 31.65 | 27.38 | 30.69 | 30.69 | 11,365,000 |
| 11 May 2022 | 29.84 | 31.13 | 28.56 | 28.68 | 28.68 | 10,419,600 |
| 10 May 2022 | 31.32 | 32.29 | 27.80 | 29.77 | 29.77 | 15,257,400 |
| 09 May 2022 | 33.08 | 33.45 | 30.19 | 30.52 | 30.52 | 12,477,800 |
| 06 May 2022 | 36.00 | 36.13 | 32.15 | 33.45 | 33.45 | 13,406,100 |
| 05 May 2022 | 38.24 | 38.67 | 35.23 | 35.60 | 35.60 | 12,469,900 |
| 04 May 2022 | 37.77 | 39.85 | 35.25 | 39.46 | 39.46 | 15,628,600 |
| 03 May 2022 | 36.54 | 39.88 | 36.50 | 38.32 | 38.32 | 19,268,900 |
| 02 May 2022 | 33.52 | 37.41 | 33.01 | 37.14 | 37.14 | 23,166,600 |
| 29 Apr 2022 | 32.31 | 35.85 | 32.27 | 33.76 | 33.76 | 33,765,300 |
| 28 Apr 2022 | 31.56 | 34.40 | 28.75 | 33.51 | 33.51 | 87,443,900 |
| 27 Apr 2022 | 57.24 | 59.69 | 55.82 | 55.99 | 55.99 | 10,468,800 |
| 26 Apr 2022 | 59.92 | 60.57 | 57.75 | 57.77 | 57.77 | 2,541,100 |
| 25 Apr 2022 | 57.94 | 60.88 | 57.00 | 60.56 | 60.56 | 3,218,800 |
| 22 Apr 2022 | 59.51 | 61.20 | 57.33 | 58.25 | 58.25 | 2,716,400 |
| 21 Apr 2022 | 63.13 | 64.99 | 58.44 | 59.05 | 59.05 | 3,990,300 |
| 20 Apr 2022 | 63.94 | 64.45 | 61.46 | 61.69 | 61.69 | 2,972,400 |
| 19 Apr 2022 | 61.36 | 65.97 | 61.26 | 64.62 | 64.62 | 2,455,700 |
| 18 Apr 2022 | 64.93 | 65.10 | 60.75 | 62.01 | 62.01 | 3,353,800 |
| 14 Apr 2022 | 69.17 | 69.17 | 64.78 | 65.18 | 65.18 | 2,832,200 |
| 13 Apr 2022 | 66.67 | 69.71 | 65.36 | 68.79 | 68.79 | 2,332,100 |
| 12 Apr 2022 | 67.79 | 71.02 | 66.08 | 66.77 | 66.77 | 3,498,600 |
| 11 Apr 2022 | 64.94 | 66.99 | 62.84 | 65.81 | 65.81 | 2,653,400 |
| 08 Apr 2022 | 68.06 | 68.88 | 65.81 | 66.06 | 66.06 | 2,528,300 |
| 07 Apr 2022 | 67.88 | 71.03 | 65.96 | 68.79 | 68.79 | 3,320,200 |
| 06 Apr 2022 | 69.52 | 69.52 | 65.70 | 67.70 | 67.70 | 3,945,200 |
| 05 Apr 2022 | 76.52 | 76.84 | 70.96 | 71.22 | 71.22 | 2,893,300 |
| 04 Apr 2022 | 74.50 | 77.50 | 74.21 | 75.86 | 75.86 | 3,231,800 |
| 01 Apr 2022 | 72.85 | 75.43 | 72.40 | 73.77 | 73.77 | 2,221,700 |
| 31 Mar 2022 | 73.10 | 73.69 | 71.52 | 72.13 | 72.13 | 2,309,900 |
| 30 Mar 2022 | 75.35 | 76.88 | 72.16 | 73.07 | 73.07 | 3,067,300 |
| 29 Mar 2022 | 71.42 | 77.01 | 71.42 | 76.17 | 76.17 | 5,423,300 |
| 28 Mar 2022 | 67.61 | 70.40 | 66.53 | 69.82 | 69.82 | 2,580,500 |
| 25 Mar 2022 | 69.16 | 69.96 | 65.26 | 66.71 | 66.71 | 2,504,700 |
| 24 Mar 2022 | 69.58 | 69.80 | 65.83 | 69.39 | 69.39 | 2,440,800 |
| 23 Mar 2022 | 68.99 | 71.38 | 66.71 | 69.22 | 69.22 | 3,030,000 |
| 22 Mar 2022 | 65.55 | 70.87 | 65.55 | 69.88 | 69.88 | 3,327,200 |
| 21 Mar 2022 | 67.21 | 68.27 | 64.64 | 66.69 | 66.69 | 4,525,800 |
| 18 Mar 2022 | 63.08 | 69.09 | 62.71 | 68.96 | 68.96 | 6,126,000 |
| 17 Mar 2022 | 59.76 | 64.28 | 58.56 | 63.94 | 63.94 | 4,256,900 |
| 16 Mar 2022 | 55.09 | 60.79 | 55.05 | 60.73 | 60.73 | 5,768,700 |
| 15 Mar 2022 | 50.50 | 54.88 | 50.50 | 54.53 | 54.53 | 5,153,200 |
| 14 Mar 2022 | 53.71 | 54.69 | 50.08 | 50.79 | 50.79 | 6,821,100 |
| 11 Mar 2022 | 61.02 | 61.34 | 54.42 | 54.61 | 54.61 | 6,646,000 |
| 10 Mar 2022 | 65.00 | 65.05 | 59.60 | 60.24 | 60.24 | 5,321,800 |
| 09 Mar 2022 | 64.59 | 68.08 | 64.46 | 66.27 | 66.27 | 3,881,800 |
| 08 Mar 2022 | 63.21 | 66.29 | 61.06 | 63.55 | 63.55 | 3,575,200 |
| 07 Mar 2022 | 66.91 | 69.58 | 63.45 | 63.70 | 63.70 | 3,678,200 |
| 04 Mar 2022 | 69.36 | 70.69 | 66.26 | 66.78 | 66.78 | 3,639,900 |
| 03 Mar 2022 | 73.54 | 73.87 | 68.36 | 69.17 | 69.17 | 3,377,200 |
| 02 Mar 2022 | 74.00 | 74.28 | 70.21 | 72.49 | 72.49 | 4,468,200 |
| 01 Mar 2022 | 76.00 | 77.27 | 72.88 | 74.21 | 74.21 | 4,974,400 |
| 28 Feb 2022 | 79.61 | 79.90 | 73.42 | 75.91 | 75.91 | 19,878,000 |
| 25 Feb 2022 | 68.80 | 71.50 | 67.30 | 70.74 | 70.74 | 4,670,100 |
| 24 Feb 2022 | 59.21 | 69.24 | 58.06 | 68.94 | 68.94 | 7,304,600 |
| 23 Feb 2022 | 64.14 | 69.14 | 60.58 | 61.46 | 61.46 | 12,212,900 |
| 22 Feb 2022 | 63.67 | 68.47 | 63.25 | 65.30 | 65.30 | 7,972,600 |
| 18 Feb 2022 | 70.37 | 70.54 | 64.92 | 65.00 | 65.00 | 5,976,900 |
| 17 Feb 2022 | 73.08 | 73.64 | 70.08 | 70.49 | 70.49 | 3,229,300 |
| 16 Feb 2022 | 73.80 | 75.00 | 73.00 | 73.77 | 73.77 | 2,860,700 |
| 15 Feb 2022 | 72.44 | 75.14 | 72.09 | 74.93 | 74.93 | 3,314,000 |
| 14 Feb 2022 | 71.71 | 74.45 | 70.02 | 70.84 | 70.84 | 3,941,800 |
| 11 Feb 2022 | 76.14 | 78.32 | 71.70 | 72.83 | 72.83 | 4,234,300 |
| 10 Feb 2022 | 73.22 | 78.15 | 72.77 | 73.41 | 73.41 | 2,975,200 |
| 09 Feb 2022 | 70.89 | 76.39 | 70.77 | 75.89 | 75.89 | 4,497,400 |
| 08 Feb 2022 | 73.26 | 73.26 | 68.41 | 69.95 | 69.95 | 6,804,800 |
| 07 Feb 2022 | 74.00 | 78.00 | 73.60 | 74.53 | 74.53 | 2,109,800 |
| 04 Feb 2022 | 73.57 | 75.53 | 71.64 | 74.55 | 74.55 | 3,379,400 |
| 03 Feb 2022 | 74.30 | 76.49 | 72.26 | 72.86 | 72.86 | 3,473,500 |
| 02 Feb 2022 | 80.76 | 80.83 | 74.63 | 76.89 | 76.89 | 3,444,700 |
| 01 Feb 2022 | 78.67 | 80.81 | 75.10 | 80.34 | 80.34 | 3,908,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
