Teladoc Health, Inc. Common Stock (TDOC)
7.2000
-0.0600 (-0.83%)
NYSE · Last Trade: Apr 26th, 11:27 AM EDT
Historical Prices For Teladoc Health, Inc. Common Stock (TDOC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 7.19 | 7.26 | 7.06 | 7.20 | 2,388,464 | 7.20 |
| 4/24/2025 | 7.14 | 7.28 | 7.09 | 7.26 | 4,280,424 | 7.26 |
| 4/23/2025 | 7.20 | 7.37 | 7.00 | 7.07 | 4,056,832 | 7.07 |
| 4/22/2025 | 6.59 | 6.93 | 6.53 | 6.90 | 6,946,338 | 6.90 |
| 4/21/2025 | 6.71 | 6.76 | 6.35 | 6.51 | 6,108,069 | 6.51 |
| 4/17/2025 | 6.85 | 6.96 | 6.76 | 6.83 | 3,835,719 | 6.83 |
| 4/16/2025 | 7.06 | 7.16 | 6.78 | 6.90 | 4,502,108 | 6.90 |
| 4/15/2025 | 7.17 | 7.36 | 7.14 | 7.14 | 5,327,586 | 7.14 |
| 4/14/2025 | 7.40 | 7.42 | 7.13 | 7.24 | 3,328,291 | 7.24 |
| 4/11/2025 | 7.09 | 7.26 | 6.92 | 7.25 | 5,044,198 | 7.25 |
| 4/10/2025 | 7.59 | 7.63 | 7.05 | 7.24 | 6,019,582 | 7.24 |
| 4/09/2025 | 7.03 | 8.06 | 6.89 | 7.88 | 7,042,187 | 7.88 |
| 4/08/2025 | 7.50 | 7.55 | 6.96 | 7.16 | 6,115,938 | 7.16 |
| 4/07/2025 | 6.94 | 7.52 | 6.61 | 7.23 | 8,981,047 | 7.23 |
| 4/04/2025 | 7.28 | 7.38 | 6.76 | 7.29 | 7,761,773 | 7.29 |
| 4/03/2025 | 7.28 | 7.67 | 7.22 | 7.53 | 6,516,487 | 7.53 |
| 4/02/2025 | 7.60 | 7.96 | 7.55 | 7.79 | 5,076,420 | 7.79 |
| 4/01/2025 | 7.85 | 8.09 | 7.69 | 7.76 | 6,168,531 | 7.76 |
| 3/31/2025 | 7.75 | 8.16 | 7.67 | 7.96 | 4,324,203 | 7.96 |
| 3/28/2025 | 8.50 | 8.51 | 8.06 | 8.09 | 4,322,854 | 8.09 |
| 3/27/2025 | 8.61 | 8.63 | 8.40 | 8.56 | 4,200,545 | 8.56 |
| 3/26/2025 | 8.68 | 8.71 | 8.48 | 8.64 | 3,870,852 | 8.64 |
| 3/25/2025 | 8.82 | 8.86 | 8.54 | 8.64 | 4,196,474 | 8.64 |
| 3/24/2025 | 8.51 | 8.88 | 8.50 | 8.82 | 4,255,609 | 8.82 |
| 3/21/2025 | 8.01 | 8.51 | 7.94 | 8.41 | 6,783,739 | 8.41 |
| 3/20/2025 | 8.28 | 8.54 | 8.15 | 8.17 | 4,713,199 | 8.17 |
| 3/19/2025 | 8.36 | 8.57 | 8.30 | 8.49 | 5,810,185 | 8.49 |
| 3/18/2025 | 8.83 | 8.83 | 8.36 | 8.39 | 5,336,152 | 8.39 |
| 3/17/2025 | 8.53 | 8.90 | 8.51 | 8.87 | 6,670,671 | 8.87 |
| 3/14/2025 | 8.62 | 8.71 | 8.47 | 8.62 | 4,798,254 | 8.62 |
| 3/13/2025 | 8.94 | 8.95 | 8.48 | 8.49 | 5,932,217 | 8.49 |
| 3/12/2025 | 9.15 | 9.24 | 8.70 | 8.88 | 7,163,451 | 8.88 |
| 3/11/2025 | 8.77 | 9.20 | 8.76 | 9.00 | 6,076,667 | 9.00 |
| 3/10/2025 | 8.93 | 9.15 | 8.62 | 8.93 | 7,753,811 | 8.93 |
| 3/07/2025 | 9.11 | 9.46 | 8.91 | 9.15 | 6,637,674 | 9.15 |
| 3/06/2025 | 9.25 | 9.90 | 9.07 | 9.39 | 13,575,301 | 9.39 |
| 3/05/2025 | 9.15 | 9.32 | 8.81 | 9.03 | 6,865,772 | 9.03 |
| 3/04/2025 | 9.03 | 9.46 | 8.81 | 9.20 | 8,402,318 | 9.20 |
| 3/03/2025 | 9.55 | 9.94 | 9.35 | 9.43 | 8,407,856 | 9.43 |
| 2/28/2025 | 9.23 | 9.60 | 8.97 | 9.56 | 8,293,901 | 9.56 |
| 2/27/2025 | 9.90 | 10.02 | 8.82 | 9.50 | 21,289,856 | 9.50 |
| 2/26/2025 | 11.24 | 11.55 | 10.80 | 10.99 | 10,851,241 | 10.99 |
| 2/25/2025 | 11.23 | 11.52 | 10.93 | 11.18 | 8,360,127 | 11.18 |
| 2/24/2025 | 11.46 | 11.90 | 11.12 | 11.39 | 7,374,326 | 11.39 |
| 2/21/2025 | 12.40 | 12.69 | 11.34 | 11.51 | 14,273,513 | 11.51 |
| 2/20/2025 | 13.57 | 13.60 | 12.02 | 12.69 | 17,167,794 | 12.69 |
| 2/19/2025 | 13.00 | 14.07 | 12.06 | 13.77 | 27,910,145 | 13.77 |
| 2/18/2025 | 14.48 | 14.61 | 13.00 | 13.11 | 16,542,944 | 13.11 |
| 2/14/2025 | 14.24 | 15.21 | 13.47 | 14.33 | 20,865,052 | 14.33 |
| 2/13/2025 | 12.72 | 13.67 | 12.55 | 13.51 | 10,408,420 | 13.51 |
| 2/12/2025 | 12.86 | 13.17 | 12.27 | 12.55 | 8,437,803 | 12.55 |
| 2/11/2025 | 13.59 | 13.87 | 12.89 | 13.04 | 8,327,268 | 13.04 |
| 2/10/2025 | 13.57 | 14.75 | 12.97 | 13.86 | 17,107,872 | 13.86 |
| 2/07/2025 | 12.36 | 13.24 | 12.03 | 12.95 | 15,396,419 | 12.95 |
| 2/06/2025 | 11.11 | 12.67 | 10.81 | 11.97 | 18,576,182 | 11.97 |
| 2/05/2025 | 10.50 | 11.44 | 10.47 | 11.00 | 7,360,420 | 11.00 |
| 2/04/2025 | 10.11 | 10.77 | 10.08 | 10.40 | 3,412,839 | 10.40 |
| 2/03/2025 | 9.79 | 10.20 | 9.72 | 10.05 | 3,463,941 | 10.05 |
| 1/31/2025 | 10.34 | 10.42 | 10.03 | 10.16 | 3,354,955 | 10.16 |
| 1/30/2025 | 10.58 | 10.68 | 10.16 | 10.34 | 3,435,013 | 10.34 |
| 1/29/2025 | 10.50 | 10.61 | 10.30 | 10.35 | 2,701,580 | 10.35 |
| 1/28/2025 | 10.28 | 10.67 | 10.13 | 10.52 | 3,973,246 | 10.52 |
| 1/27/2025 | 9.95 | 10.38 | 9.90 | 10.21 | 4,052,617 | 10.21 |