Teladoc Health, Inc. (TDOC)
NYSE: TDOC · Real-Time Price · USD
9.01
+0.53 (6.25%)
At close: Oct 3, 2025, 4:00 PM EDT
9.14
+0.13 (1.44%)
After-hours: Oct 3, 2025, 7:59 PM EDT
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.61 | 9.77 | 8.50 | 9.01 | 9.01 | 6.25% | 23,399,889 |
| Oct 2, 2025 | 7.81 | 8.50 | 7.77 | 8.48 | 8.48 | 8.72% | 8,033,182 |
| Oct 1, 2025 | 7.74 | 7.98 | 7.73 | 7.80 | 7.80 | 0.91% | 5,921,628 |
| Sep 30, 2025 | 8.16 | 8.19 | 7.66 | 7.73 | 7.73 | -5.73% | 7,971,011 |
| Sep 29, 2025 | 8.19 | 8.40 | 8.08 | 8.20 | 8.20 | 0.49% | 8,495,646 |
| Sep 26, 2025 | 7.92 | 8.41 | 7.90 | 8.16 | 8.16 | 2.64% | 7,360,815 |
| Sep 25, 2025 | 8.27 | 8.30 | 7.94 | 7.95 | 7.95 | -5.36% | 6,856,657 |
| Sep 24, 2025 | 8.39 | 8.51 | 8.25 | 8.40 | 8.40 | 0.36% | 5,289,461 |
| Sep 23, 2025 | 8.24 | 8.90 | 8.18 | 8.37 | 8.37 | 2.20% | 9,759,210 |
| Sep 22, 2025 | 7.86 | 8.24 | 7.77 | 8.19 | 8.19 | 3.02% | 5,664,918 |
| Sep 19, 2025 | 8.30 | 8.30 | 7.90 | 7.95 | 7.95 | -3.75% | 6,329,100 |
| Sep 18, 2025 | 7.99 | 8.35 | 7.99 | 8.26 | 8.26 | 4.56% | 4,748,657 |
| Sep 17, 2025 | 7.86 | 8.23 | 7.78 | 7.90 | 7.90 | 0.38% | 5,441,237 |
| Sep 16, 2025 | 7.67 | 7.88 | 7.60 | 7.87 | 7.87 | 2.61% | 3,742,769 |
| Sep 15, 2025 | 7.70 | 7.77 | 7.60 | 7.67 | 7.67 | -0.13% | 2,552,913 |
| Sep 12, 2025 | 7.72 | 7.75 | 7.61 | 7.68 | 7.68 | -1.16% | 3,038,252 |
| Sep 11, 2025 | 7.50 | 7.85 | 7.47 | 7.77 | 7.77 | 3.74% | 3,722,925 |
| Sep 10, 2025 | 7.81 | 7.81 | 7.49 | 7.49 | 7.49 | -3.97% | 4,745,792 |
| Sep 9, 2025 | 7.81 | 7.84 | 7.67 | 7.80 | 7.80 | -0.51% | 3,996,807 |
| Sep 8, 2025 | 7.89 | 7.90 | 7.71 | 7.84 | 7.84 | 0.26% | 3,686,941 |
| Sep 5, 2025 | 7.64 | 7.97 | 7.64 | 7.82 | 7.82 | 2.49% | 4,947,708 |
| Sep 4, 2025 | 7.69 | 7.72 | 7.50 | 7.63 | 7.63 | -1.68% | 4,790,670 |
| Sep 3, 2025 | 7.59 | 7.86 | 7.58 | 7.76 | 7.76 | 1.57% | 4,011,618 |
| Sep 2, 2025 | 7.53 | 7.74 | 7.45 | 7.64 | 7.64 | -1.16% | 4,520,529 |
| Aug 29, 2025 | 7.90 | 7.91 | 7.66 | 7.73 | 7.73 | -2.03% | 3,542,268 |
| Aug 28, 2025 | 7.80 | 7.90 | 7.70 | 7.89 | 7.89 | 1.94% | 3,929,489 |
| Aug 27, 2025 | 7.77 | 7.83 | 7.69 | 7.74 | 7.74 | -0.90% | 3,629,169 |
| Aug 26, 2025 | 7.68 | 7.88 | 7.67 | 7.81 | 7.81 | 1.83% | 7,864,103 |
| Aug 25, 2025 | 7.65 | 7.77 | 7.55 | 7.67 | 7.67 | -0.13% | 4,632,797 |
| Aug 22, 2025 | 7.24 | 7.71 | 7.22 | 7.68 | 7.68 | 6.82% | 6,061,227 |
| Aug 21, 2025 | 7.10 | 7.26 | 7.09 | 7.19 | 7.19 | -0.42% | 3,530,868 |
| Aug 20, 2025 | 7.32 | 7.32 | 7.06 | 7.22 | 7.22 | -1.63% | 4,614,787 |
| Aug 19, 2025 | 7.56 | 7.71 | 7.32 | 7.34 | 7.34 | -2.00% | 4,808,757 |
| Aug 18, 2025 | 7.58 | 7.61 | 7.44 | 7.49 | 7.49 | -0.40% | 4,302,420 |
| Aug 15, 2025 | 7.44 | 7.65 | 7.38 | 7.52 | 7.52 | 3.01% | 5,733,236 |
| Aug 14, 2025 | 7.35 | 7.42 | 7.13 | 7.30 | 7.30 | -1.88% | 4,557,900 |
| Aug 13, 2025 | 6.98 | 7.49 | 6.95 | 7.44 | 7.44 | 8.30% | 8,289,395 |
| Aug 12, 2025 | 6.82 | 6.94 | 6.76 | 6.87 | 6.87 | 1.33% | 7,583,064 |
| Aug 11, 2025 | 6.97 | 7.06 | 6.78 | 6.78 | 6.78 | -2.59% | 6,494,629 |
| Aug 8, 2025 | 6.96 | 7.10 | 6.85 | 6.96 | 6.96 | 0.14% | 6,018,761 |
| Aug 7, 2025 | 7.09 | 7.15 | 6.79 | 6.95 | 6.95 | -0.57% | 8,439,090 |
| Aug 6, 2025 | 6.92 | 7.01 | 6.77 | 6.99 | 6.99 | 0.43% | 7,709,351 |
| Aug 5, 2025 | 6.96 | 7.01 | 6.85 | 6.96 | 6.96 | -0.14% | 7,967,832 |
| Aug 4, 2025 | 6.98 | 7.15 | 6.96 | 6.97 | 6.97 | 0.43% | 5,678,076 |
| Aug 1, 2025 | 7.14 | 7.21 | 6.90 | 6.94 | 6.94 | -3.74% | 8,724,483 |
| Jul 31, 2025 | 7.27 | 7.55 | 7.20 | 7.21 | 7.21 | -2.57% | 8,319,902 |
| Jul 30, 2025 | 7.65 | 7.85 | 7.30 | 7.40 | 7.40 | -1.73% | 15,120,165 |
| Jul 29, 2025 | 8.08 | 8.12 | 7.50 | 7.53 | 7.53 | -8.17% | 14,573,246 |
| Jul 28, 2025 | 8.28 | 8.32 | 8.13 | 8.20 | 8.20 | - | 5,074,393 |
| Jul 25, 2025 | 8.25 | 8.25 | 7.97 | 8.20 | 8.20 | - | 6,333,943 |