Teladoc Health, Inc. (TDOC)
NYSE: TDOC · Real-Time Price · USD
6.92
-0.08 (-1.21%)
Dec 31, 2025, 12:48 PM EST - Market open
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 6.96 | 7.01 | 6.90 | 6.91 | - | -1.29% | 1,123,500 |
| Dec 30, 2025 | 6.96 | 7.06 | 6.94 | 7.00 | 7.00 | 1.01% | 4,411,359 |
| Dec 29, 2025 | 7.04 | 7.15 | 6.88 | 6.93 | 6.93 | -2.67% | 5,732,624 |
| Dec 26, 2025 | 7.20 | 7.21 | 7.10 | 7.12 | 7.12 | -1.79% | 2,804,946 |
| Dec 24, 2025 | 7.20 | 7.28 | 7.12 | 7.25 | 7.25 | 0.55% | 1,720,728 |
| Dec 23, 2025 | 7.22 | 7.24 | 7.09 | 7.21 | 7.21 | -0.69% | 4,355,421 |
| Dec 22, 2025 | 7.24 | 7.58 | 7.22 | 7.26 | 7.26 | 0.41% | 5,672,773 |
| Dec 19, 2025 | 7.18 | 7.29 | 7.14 | 7.23 | 7.23 | 1.26% | 4,278,582 |
| Dec 18, 2025 | 7.32 | 7.47 | 7.10 | 7.14 | 7.14 | -1.52% | 3,670,698 |
| Dec 17, 2025 | 7.39 | 7.57 | 7.18 | 7.25 | 7.25 | -2.16% | 3,825,671 |
| Dec 16, 2025 | 7.25 | 7.44 | 7.22 | 7.41 | 7.41 | 0.95% | 3,221,491 |
| Dec 15, 2025 | 7.60 | 7.61 | 7.32 | 7.34 | 7.34 | -2.78% | 5,226,128 |
| Dec 12, 2025 | 7.65 | 7.77 | 7.52 | 7.55 | 7.55 | -0.92% | 3,431,248 |
| Dec 11, 2025 | 7.68 | 7.73 | 7.57 | 7.62 | 7.62 | -0.91% | 2,827,900 |
| Dec 10, 2025 | 7.68 | 7.84 | 7.51 | 7.69 | 7.69 | -0.13% | 3,832,856 |
| Dec 9, 2025 | 7.47 | 7.79 | 7.41 | 7.70 | 7.70 | 1.85% | 3,818,304 |
| Dec 8, 2025 | 7.65 | 7.69 | 7.53 | 7.56 | 7.56 | -0.40% | 3,267,824 |
| Dec 5, 2025 | 7.76 | 7.81 | 7.58 | 7.59 | 7.59 | -2.44% | 3,671,206 |
| Dec 4, 2025 | 7.44 | 7.81 | 7.33 | 7.78 | 7.78 | 3.32% | 4,959,401 |
| Dec 3, 2025 | 7.48 | 7.57 | 7.37 | 7.53 | 7.53 | 0.40% | 4,609,482 |
| Dec 2, 2025 | 7.46 | 7.59 | 7.40 | 7.50 | 7.50 | 0.81% | 4,403,961 |
| Dec 1, 2025 | 7.35 | 7.62 | 7.34 | 7.44 | 7.44 | -1.98% | 4,350,265 |
| Nov 28, 2025 | 7.53 | 7.62 | 7.45 | 7.59 | 7.59 | 1.88% | 1,913,026 |
| Nov 26, 2025 | 7.41 | 7.56 | 7.39 | 7.45 | 7.45 | -0.13% | 3,839,273 |
| Nov 25, 2025 | 7.35 | 7.47 | 7.22 | 7.46 | 7.46 | 2.90% | 5,220,835 |
| Nov 24, 2025 | 7.04 | 7.28 | 6.95 | 7.25 | 7.25 | 4.17% | 9,175,285 |
| Nov 21, 2025 | 6.76 | 7.07 | 6.73 | 6.96 | 6.96 | 2.96% | 6,224,139 |
| Nov 20, 2025 | 7.15 | 7.34 | 6.73 | 6.76 | 6.76 | -4.11% | 10,399,276 |
| Nov 19, 2025 | 7.03 | 7.14 | 6.85 | 7.05 | 7.05 | 0.71% | 5,831,077 |
| Nov 18, 2025 | 6.79 | 7.06 | 6.67 | 7.00 | 7.00 | 3.70% | 7,776,873 |
| Nov 17, 2025 | 6.88 | 6.92 | 6.58 | 6.75 | 6.75 | -2.46% | 9,735,362 |
| Nov 14, 2025 | 6.94 | 7.07 | 6.87 | 6.92 | 6.92 | -2.12% | 8,029,555 |
| Nov 13, 2025 | 7.34 | 7.35 | 7.03 | 7.07 | 7.07 | -5.35% | 6,637,961 |
| Nov 12, 2025 | 7.56 | 7.68 | 7.42 | 7.47 | 7.47 | -1.19% | 4,286,587 |
| Nov 11, 2025 | 7.51 | 7.63 | 7.45 | 7.56 | 7.56 | 0.80% | 3,770,965 |
| Nov 10, 2025 | 7.67 | 7.68 | 7.47 | 7.50 | 7.50 | -0.40% | 5,272,713 |
| Nov 7, 2025 | 7.50 | 7.57 | 7.31 | 7.53 | 7.53 | -1.18% | 6,341,024 |
| Nov 6, 2025 | 8.11 | 8.11 | 7.59 | 7.62 | 7.62 | -5.46% | 6,876,098 |
| Nov 5, 2025 | 8.01 | 8.28 | 7.97 | 8.06 | 8.06 | 1.00% | 5,210,437 |
| Nov 4, 2025 | 7.94 | 8.16 | 7.82 | 7.98 | 7.98 | -1.97% | 8,838,189 |
| Nov 3, 2025 | 8.51 | 8.51 | 7.79 | 8.14 | 8.14 | -5.68% | 10,522,446 |
| Oct 31, 2025 | 8.74 | 9.15 | 8.46 | 8.63 | 8.63 | -1.26% | 9,619,216 |
| Oct 30, 2025 | 8.10 | 9.03 | 7.96 | 8.74 | 8.74 | 6.20% | 14,593,033 |
| Oct 29, 2025 | 8.40 | 8.60 | 8.19 | 8.23 | 8.23 | -1.56% | 12,562,253 |
| Oct 28, 2025 | 8.92 | 9.10 | 8.30 | 8.36 | 8.36 | -7.21% | 13,562,278 |
| Oct 27, 2025 | 9.76 | 9.77 | 8.95 | 9.01 | 9.01 | -4.76% | 10,091,902 |
| Oct 24, 2025 | 8.93 | 9.54 | 8.80 | 9.46 | 9.46 | 10.00% | 13,853,376 |
| Oct 23, 2025 | 8.34 | 8.62 | 8.26 | 8.60 | 8.60 | 3.12% | 7,380,522 |
| Oct 22, 2025 | 8.67 | 8.83 | 8.26 | 8.34 | 8.34 | -3.70% | 9,492,112 |
| Oct 21, 2025 | 8.93 | 8.99 | 8.54 | 8.66 | 8.66 | -3.56% | 8,197,771 |