Teladoc Health, Inc. (TDOC)
NYSE: TDOC · Real-Time Price · USD
8.09
-0.47 (-5.49%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 8.36 | 8.58 | 8.30 | 8.49 | 8.49 | 1.19% | 5,819,353 |
| Mar 18, 2025 | 8.83 | 8.83 | 8.36 | 8.39 | 8.39 | -5.41% | 5,338,712 |
| Mar 17, 2025 | 8.53 | 8.90 | 8.51 | 8.87 | 8.87 | 2.90% | 6,674,449 |
| Mar 14, 2025 | 8.62 | 8.71 | 8.47 | 8.62 | 8.62 | 1.53% | 4,798,246 |
| Mar 13, 2025 | 8.94 | 8.95 | 8.48 | 8.49 | 8.49 | -4.39% | 5,933,469 |
| Mar 12, 2025 | 9.15 | 9.24 | 8.70 | 8.88 | 8.88 | -1.33% | 7,164,048 |
| Mar 11, 2025 | 8.78 | 9.20 | 8.76 | 9.00 | 9.00 | 0.78% | 6,078,515 |
| Mar 10, 2025 | 8.93 | 9.15 | 8.62 | 8.93 | 8.93 | -2.40% | 7,738,540 |
| Mar 7, 2025 | 9.11 | 9.46 | 8.91 | 9.15 | 9.15 | -2.56% | 6,637,668 |
| Mar 6, 2025 | 9.25 | 9.91 | 9.07 | 9.39 | 9.39 | 3.99% | 13,596,893 |
| Mar 5, 2025 | 9.15 | 9.32 | 8.82 | 9.03 | 9.03 | -1.85% | 6,868,710 |
| Mar 4, 2025 | 9.03 | 9.46 | 8.81 | 9.20 | 9.20 | -2.44% | 8,408,862 |
| Mar 3, 2025 | 9.55 | 9.94 | 9.35 | 9.43 | 9.43 | -1.36% | 8,415,662 |
| Feb 28, 2025 | 9.23 | 9.60 | 8.97 | 9.56 | 9.56 | 0.63% | 8,293,894 |
| Feb 27, 2025 | 9.90 | 10.02 | 8.82 | 9.50 | 9.50 | -13.56% | 21,303,252 |
| Feb 26, 2025 | 11.24 | 11.55 | 10.80 | 10.99 | 10.99 | -1.70% | 11,303,273 |
| Feb 25, 2025 | 11.23 | 11.52 | 10.93 | 11.18 | 11.18 | -1.84% | 8,372,795 |
| Feb 24, 2025 | 11.46 | 11.90 | 11.12 | 11.39 | 11.39 | -1.04% | 7,447,456 |
| Feb 21, 2025 | 12.40 | 12.69 | 11.34 | 11.51 | 11.51 | -9.30% | 14,273,472 |
| Feb 20, 2025 | 13.57 | 13.60 | 12.02 | 12.69 | 12.69 | -7.84% | 17,217,664 |
| Feb 19, 2025 | 13.00 | 14.07 | 12.03 | 13.77 | 13.77 | 5.03% | 27,990,714 |
| Feb 18, 2025 | 14.48 | 14.61 | 13.00 | 13.11 | 13.11 | -8.51% | 16,577,038 |
| Feb 14, 2025 | 14.24 | 15.21 | 13.47 | 14.33 | 14.33 | 6.07% | 20,865,011 |
| Feb 13, 2025 | 12.72 | 13.67 | 12.55 | 13.51 | 13.51 | 7.65% | 10,466,957 |
| Feb 12, 2025 | 12.86 | 13.17 | 12.27 | 12.55 | 12.55 | -3.76% | 8,454,469 |
| Feb 11, 2025 | 13.59 | 13.87 | 12.89 | 13.04 | 13.04 | -5.92% | 8,376,018 |
| Feb 10, 2025 | 13.57 | 14.75 | 12.97 | 13.86 | 13.86 | 7.03% | 17,136,768 |
| Feb 7, 2025 | 12.36 | 13.24 | 12.03 | 12.95 | 12.95 | 8.19% | 15,396,402 |
| Feb 6, 2025 | 11.11 | 12.67 | 10.81 | 11.97 | 11.97 | 8.82% | 18,602,296 |
| Feb 5, 2025 | 10.50 | 11.44 | 10.47 | 11.00 | 11.00 | 5.77% | 7,380,013 |
| Feb 4, 2025 | 10.11 | 10.77 | 10.08 | 10.40 | 10.40 | 3.48% | 3,414,880 |
| Feb 3, 2025 | 9.79 | 10.20 | 9.72 | 10.05 | 10.05 | -1.08% | 3,466,184 |
| Jan 31, 2025 | 10.34 | 10.42 | 10.03 | 10.16 | 10.16 | -1.74% | 3,354,952 |
| Jan 30, 2025 | 10.58 | 10.68 | 10.16 | 10.34 | 10.34 | -0.10% | 3,435,802 |
| Jan 29, 2025 | 10.50 | 10.61 | 10.30 | 10.35 | 10.35 | -1.62% | 2,703,344 |
| Jan 28, 2025 | 10.28 | 10.67 | 10.13 | 10.52 | 10.52 | 3.04% | 3,974,136 |
| Jan 27, 2025 | 9.95 | 10.38 | 9.90 | 10.21 | 10.21 | 1.19% | 4,053,176 |
| Jan 24, 2025 | 10.15 | 10.44 | 10.05 | 10.09 | 10.09 | -0.49% | 3,188,131 |
| Jan 23, 2025 | 9.80 | 10.20 | 9.56 | 10.14 | 10.14 | 2.63% | 4,593,888 |
| Jan 22, 2025 | 9.47 | 10.21 | 9.42 | 9.88 | 9.88 | 4.00% | 5,871,649 |
| Jan 21, 2025 | 9.02 | 9.61 | 9.02 | 9.50 | 9.50 | 4.51% | 3,877,051 |
| Jan 17, 2025 | 9.32 | 9.38 | 9.08 | 9.09 | 9.09 | -0.76% | 3,052,852 |
| Jan 16, 2025 | 9.34 | 9.37 | 9.09 | 9.16 | 9.16 | -2.03% | 3,419,081 |