Teladoc Health, Inc. (TDOC)
NYSE: TDOC · Real-Time Price · USD
8.41
+0.36 (4.47%)
At close: Jun 27, 2025, 4:00 PM
8.50
+0.09 (1.07%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.08 | 8.92 | 8.05 | 8.41 | 8.41 | 4.47% | 17,123,271 |
| Jun 26, 2025 | 7.60 | 8.15 | 7.55 | 8.05 | 8.05 | 6.34% | 9,489,363 |
| Jun 25, 2025 | 8.04 | 8.12 | 7.52 | 7.57 | 7.57 | -5.37% | 11,431,574 |
| Jun 24, 2025 | 8.24 | 8.31 | 7.83 | 8.00 | 8.00 | 1.39% | 20,991,205 |
| Jun 23, 2025 | 6.88 | 8.08 | 6.68 | 7.89 | 7.89 | 14.35% | 27,239,275 |
| Jun 20, 2025 | 7.12 | 7.15 | 6.85 | 6.90 | 6.90 | -1.57% | 5,680,499 |
| Jun 18, 2025 | 7.04 | 7.15 | 6.96 | 7.01 | 7.01 | -0.99% | 3,156,555 |
| Jun 17, 2025 | 6.95 | 7.26 | 6.89 | 7.08 | 7.08 | 0.85% | 5,125,633 |
| Jun 16, 2025 | 6.95 | 7.08 | 6.88 | 7.02 | 7.02 | 2.33% | 3,840,494 |
| Jun 13, 2025 | 6.88 | 7.09 | 6.85 | 6.86 | 6.86 | -4.32% | 4,471,340 |
| Jun 12, 2025 | 7.30 | 7.32 | 7.11 | 7.17 | 7.17 | -3.37% | 4,996,718 |
| Jun 11, 2025 | 7.41 | 7.58 | 7.37 | 7.42 | 7.42 | 0.27% | 4,188,651 |
| Jun 10, 2025 | 7.50 | 7.59 | 7.39 | 7.40 | 7.40 | - | 3,836,340 |
| Jun 9, 2025 | 7.44 | 7.56 | 7.30 | 7.40 | 7.40 | 1.79% | 4,976,215 |
| Jun 6, 2025 | 7.07 | 7.42 | 7.06 | 7.27 | 7.27 | 4.91% | 5,279,645 |
| Jun 5, 2025 | 7.10 | 7.25 | 6.92 | 6.93 | 6.93 | -2.67% | 5,458,084 |
| Jun 4, 2025 | 7.08 | 7.26 | 7.06 | 7.12 | 7.12 | 0.85% | 4,942,363 |
| Jun 3, 2025 | 6.91 | 7.11 | 6.83 | 7.06 | 7.06 | 2.77% | 4,762,444 |
| Jun 2, 2025 | 6.90 | 6.97 | 6.74 | 6.87 | 6.87 | -0.72% | 4,311,900 |
| May 30, 2025 | 6.92 | 6.96 | 6.71 | 6.92 | 6.92 | -0.86% | 6,256,789 |
| 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 |