Teladoc Health, Inc. (TDOC)
NYSE: TDOC · Real-Time Price · USD
6.92
-0.06 (-0.86%)
At close: May 30, 2025, 4:00 PM
6.90
-0.02 (-0.29%)
After-hours: May 30, 2025, 7:44 PM EDT
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 6.92 | 6.96 | 6.71 | 6.92 | 6.92 | -0.86% | 6,236,186 |
| May 29, 2025 | 7.06 | 7.34 | 6.93 | 6.98 | 6.98 | 0.14% | 6,451,230 |
| May 28, 2025 | 7.06 | 7.06 | 6.89 | 6.97 | 6.97 | -1.55% | 3,695,891 |
| May 27, 2025 | 6.96 | 7.10 | 6.93 | 7.08 | 7.08 | 3.96% | 4,021,202 |
| May 23, 2025 | 6.73 | 6.83 | 6.70 | 6.81 | 6.81 | -1.30% | 4,122,107 |
| May 22, 2025 | 6.87 | 7.00 | 6.79 | 6.90 | 6.90 | -1.00% | 6,087,868 |
| May 21, 2025 | 7.15 | 7.25 | 6.96 | 6.97 | 6.97 | -5.04% | 3,796,709 |
| May 20, 2025 | 7.31 | 7.57 | 7.22 | 7.34 | 7.34 | 0.41% | 2,907,305 |
| May 19, 2025 | 7.36 | 7.37 | 7.18 | 7.31 | 7.31 | -2.79% | 3,802,765 |
| May 16, 2025 | 7.25 | 7.57 | 7.24 | 7.52 | 7.52 | 3.72% | 4,648,716 |
| May 15, 2025 | 7.21 | 7.29 | 6.98 | 7.25 | 7.25 | -1.23% | 5,260,771 |
| May 14, 2025 | 7.60 | 7.68 | 7.31 | 7.34 | 7.34 | -3.67% | 4,251,743 |
| May 13, 2025 | 7.38 | 7.72 | 7.35 | 7.62 | 7.62 | 3.67% | 5,818,440 |
| May 12, 2025 | 7.40 | 7.55 | 7.26 | 7.35 | 7.35 | 3.38% | 4,511,329 |
| May 9, 2025 | 7.14 | 7.24 | 7.03 | 7.11 | 7.11 | 0.42% | 3,492,688 |
| May 8, 2025 | 6.92 | 7.19 | 6.86 | 7.08 | 7.08 | 3.21% | 4,953,574 |
| May 7, 2025 | 6.82 | 6.92 | 6.73 | 6.86 | 6.86 | 1.18% | 5,407,099 |
| May 6, 2025 | 7.04 | 7.10 | 6.76 | 6.78 | 6.78 | -5.17% | 4,869,941 |
| May 5, 2025 | 6.94 | 7.27 | 6.86 | 7.15 | 7.15 | 1.27% | 6,444,255 |
| May 2, 2025 | 6.98 | 7.20 | 6.84 | 7.06 | 7.06 | 1.00% | 6,370,985 |
| May 1, 2025 | 7.25 | 7.52 | 6.61 | 6.99 | 6.99 | -2.78% | 13,552,663 |
| Apr 30, 2025 | 7.20 | 7.30 | 7.07 | 7.19 | 7.19 | -1.91% | 7,563,627 |
| Apr 29, 2025 | 7.25 | 7.58 | 7.19 | 7.33 | 7.33 | 2.37% | 6,418,439 |
| Apr 28, 2025 | 7.25 | 7.42 | 7.02 | 7.16 | 7.16 | -0.56% | 4,427,797 |
| Apr 25, 2025 | 7.19 | 7.27 | 7.06 | 7.20 | 7.20 | -0.83% | 2,389,957 |
| Apr 24, 2025 | 7.14 | 7.28 | 7.09 | 7.26 | 7.26 | 2.69% | 4,289,607 |
| Apr 23, 2025 | 7.20 | 7.37 | 7.00 | 7.07 | 7.07 | 2.46% | 4,058,330 |
| Apr 22, 2025 | 6.60 | 6.94 | 6.53 | 6.90 | 6.90 | 5.99% | 6,952,749 |
| Apr 21, 2025 | 6.71 | 6.76 | 6.35 | 6.51 | 6.51 | -4.69% | 6,108,419 |
| Apr 17, 2025 | 6.85 | 6.96 | 6.76 | 6.83 | 6.83 | -1.01% | 3,835,716 |
| Apr 16, 2025 | 7.06 | 7.16 | 6.78 | 6.90 | 6.90 | -3.36% | 4,504,213 |
| Apr 15, 2025 | 7.17 | 7.36 | 7.14 | 7.14 | 7.14 | -1.38% | 5,330,264 |
| Apr 14, 2025 | 7.40 | 7.42 | 7.13 | 7.24 | 7.24 | -0.14% | 3,328,728 |
| Apr 11, 2025 | 7.09 | 7.26 | 6.92 | 7.25 | 7.25 | 0.14% | 5,044,192 |
| Apr 10, 2025 | 7.59 | 7.63 | 7.05 | 7.24 | 7.24 | -8.12% | 6,021,719 |
| Apr 9, 2025 | 7.03 | 8.06 | 6.89 | 7.88 | 7.88 | 10.06% | 7,045,369 |
| Apr 8, 2025 | 7.50 | 7.55 | 6.96 | 7.16 | 7.16 | -0.97% | 6,116,516 |
| Apr 7, 2025 | 6.94 | 7.56 | 6.61 | 7.23 | 7.23 | -0.82% | 8,984,171 |
| Apr 4, 2025 | 7.29 | 7.38 | 6.76 | 7.29 | 7.29 | -3.19% | 7,761,771 |
| Apr 3, 2025 | 7.28 | 7.67 | 7.22 | 7.53 | 7.53 | -3.34% | 6,519,334 |
| Apr 2, 2025 | 7.60 | 7.96 | 7.56 | 7.79 | 7.79 | 0.39% | 5,085,425 |
| Apr 1, 2025 | 7.85 | 8.09 | 7.69 | 7.76 | 7.76 | -2.51% | 6,169,325 |
| Mar 31, 2025 | 7.75 | 8.16 | 7.67 | 7.96 | 7.96 | -1.61% | 4,325,601 |
| Mar 28, 2025 | 8.50 | 8.51 | 8.07 | 8.09 | 8.09 | -5.49% | 4,322,850 |
| Mar 27, 2025 | 8.61 | 8.63 | 8.40 | 8.56 | 8.56 | -0.93% | 4,200,979 |
| Mar 26, 2025 | 8.68 | 8.71 | 8.48 | 8.64 | 8.64 | - | 3,871,909 |
| Mar 25, 2025 | 8.82 | 8.86 | 8.54 | 8.64 | 8.64 | -2.04% | 4,196,568 |
| Mar 24, 2025 | 8.51 | 8.88 | 8.51 | 8.82 | 8.82 | 4.88% | 4,256,805 |
| Mar 21, 2025 | 8.01 | 8.51 | 7.94 | 8.41 | 8.41 | 2.94% | 6,776,288 |
| Mar 20, 2025 | 8.28 | 8.54 | 8.15 | 8.17 | 8.17 | -3.77% | 4,715,067 |