Teladoc Health Inc.

8.12
-0.44 (-5.14%)
At close: Mar 28, 2025, 3:59 PM
8.06
-0.68%
After-hours: Mar 28, 2025, 06:52 PM EDT

TDOC Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 8.50 8.51 8.07 8.09 -0.47 -5.49% 4,307,514
Mar 27, 2025 8.61 8.63 8.40 8.56 -0.08 -0.93% 4,201,000
Mar 26, 2025 8.68 8.71 8.48 8.64 0.00 0.00% 3,871,909
Mar 25, 2025 8.82 8.86 8.54 8.64 -0.18 -2.04% 4,196,600
Mar 24, 2025 8.51 8.88 8.50 8.82 0.41 4.88% 4,256,805
Mar 21, 2025 8.01 8.51 7.94 8.41 0.24 2.94% 6,776,300
Mar 20, 2025 8.28 8.54 8.15 8.17 -0.32 -3.77% 4,715,100
Mar 19, 2025 8.36 8.57 8.30 8.49 0.10 1.19% 5,819,400
Mar 18, 2025 8.83 8.83 8.36 8.39 -0.48 -5.41% 5,338,712
Mar 17, 2025 8.53 8.90 8.51 8.87 0.25 2.90% 6,674,449
Mar 14, 2025 8.62 8.71 8.47 8.62 0.13 1.53% 4,798,246
Mar 13, 2025 8.94 8.95 8.48 8.49 -0.39 -4.39% 5,933,500
Mar 12, 2025 9.15 9.24 8.70 8.88 -0.12 -1.33% 7,164,048
Mar 11, 2025 8.78 9.20 8.76 9.00 0.07 0.78% 6,078,515
Mar 10, 2025 8.93 9.15 8.62 8.93 -0.22 -2.40% 7,755,935
Mar 7, 2025 9.11 9.46 8.91 9.15 -0.24 -2.56% 6,637,700
Mar 6, 2025 9.25 9.90 9.07 9.39 0.36 3.99% 13,596,900
Mar 5, 2025 9.15 9.32 8.82 9.03 -0.17 -1.85% 6,868,710
Mar 4, 2025 9.03 9.46 8.81 9.20 -0.23 -2.44% 8,408,900
Mar 3, 2025 9.55 9.94 9.35 9.43 -0.13 -1.36% 8,415,700
Feb 28, 2025 9.23 9.60 8.97 9.56 0.06 0.63% 8,293,900
Feb 27, 2025 9.90 10.02 8.82 9.50 -1.49 -13.56% 21,303,300
Feb 26, 2025 11.24 11.55 10.80 10.99 -0.19 -1.70% 11,303,300
Feb 25, 2025 11.23 11.52 10.93 11.18 -0.21 -1.84% 8,372,800
Feb 24, 2025 11.46 11.90 11.12 11.39 -0.12 -1.04% 7,447,500
Feb 21, 2025 12.40 12.69 11.34 11.51 -1.18 -9.30% 14,273,500
Feb 20, 2025 13.57 13.60 12.02 12.69 -1.08 -7.84% 17,217,700
Feb 19, 2025 13.00 14.07 12.03 13.77 0.66 5.03% 27,990,714
Feb 18, 2025 14.48 14.61 13.00 13.11 -1.22 -8.51% 16,577,038
Feb 14, 2025 14.24 15.21 13.47 14.33 0.82 6.07% 20,865,011
Feb 13, 2025 12.72 13.67 12.55 13.51 0.96 7.65% 10,467,000
Feb 12, 2025 12.86 13.17 12.27 12.55 -0.49 -3.76% 8,454,500
Feb 11, 2025 13.59 13.87 12.89 13.04 -0.82 -5.92% 8,376,018
Feb 10, 2025 13.57 14.75 12.97 13.86 0.91 7.03% 17,136,800
Feb 7, 2025 12.36 13.24 12.03 12.95 0.98 8.19% 15,396,402
Feb 6, 2025 11.11 12.67 10.81 11.97 0.97 8.82% 18,602,300
Feb 5, 2025 10.50 11.44 10.47 11.00 0.60 5.77% 7,380,013
Feb 4, 2025 10.11 10.77 10.08 10.40 0.35 3.48% 3,414,900
Feb 3, 2025 9.79 10.20 9.72 10.05 -0.11 -1.08% 3,466,200
Jan 31, 2025 10.34 10.42 10.03 10.16 -0.18 -1.74% 3,355,000
Jan 30, 2025 10.58 10.68 10.16 10.34 -0.01 -0.10% 3,435,802
Jan 29, 2025 10.50 10.61 10.30 10.35 -0.17 -1.62% 2,703,344
Jan 28, 2025 10.28 10.67 10.13 10.52 0.31 3.04% 3,974,136
Jan 27, 2025 9.95 10.38 9.90 10.21 0.12 1.19% 4,053,200
Jan 24, 2025 10.15 10.44 10.05 10.09 -0.05 -0.49% 3,188,131
Jan 23, 2025 9.80 10.20 9.56 10.14 0.26 2.63% 4,593,900
Jan 22, 2025 9.47 10.21 9.42 9.88 0.38 4.00% 5,871,649
Jan 21, 2025 9.02 9.61 9.02 9.50 0.41 4.51% 3,877,100
Jan 17, 2025 9.32 9.38 9.08 9.09 -0.07 -0.76% 3,052,900
Jan 16, 2025 9.34 9.37 9.08 9.16 -0.19 -2.03% 3,419,100