Teladoc Health, Inc. Common Stock (TDOC)
8.0400
+0.1600 (2.03%)
NYSE · Last Trade: Jul 17th, 8:11 PM EDT
Historical Prices For Teladoc Health, Inc. Common Stock (TDOC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 8.02 | 8.35 | 7.96 | 8.04 | 6,792,417 | 8.04 |
| 7/16/2025 | 7.94 | 8.00 | 7.69 | 7.88 | 5,225,765 | 7.88 |
| 7/15/2025 | 8.39 | 8.44 | 7.86 | 7.91 | 6,202,216 | 7.91 |
| 7/14/2025 | 8.26 | 8.34 | 7.96 | 8.27 | 6,915,203 | 8.27 |
| 7/11/2025 | 8.57 | 8.68 | 8.26 | 8.32 | 6,762,221 | 8.32 |
| 7/10/2025 | 8.95 | 9.10 | 8.73 | 8.81 | 6,628,260 | 8.81 |
| 7/09/2025 | 8.65 | 8.94 | 8.47 | 8.85 | 7,169,919 | 8.85 |
| 7/08/2025 | 8.05 | 8.52 | 8.05 | 8.51 | 7,207,812 | 8.51 |
| 7/07/2025 | 8.16 | 8.18 | 7.94 | 8.07 | 5,640,970 | 8.07 |
| 7/03/2025 | 8.35 | 8.39 | 8.14 | 8.29 | 3,881,718 | 8.29 |
| 7/02/2025 | 8.56 | 8.63 | 8.31 | 8.35 | 6,604,820 | 8.35 |
| 7/01/2025 | 8.56 | 8.71 | 8.31 | 8.58 | 9,610,060 | 8.58 |
| 6/30/2025 | 8.53 | 8.93 | 8.44 | 8.71 | 7,900,111 | 8.71 |
| 6/27/2025 | 8.07 | 8.91 | 8.05 | 8.41 | 18,226,129 | 8.41 |
| 6/26/2025 | 7.60 | 8.15 | 7.55 | 8.05 | 9,470,409 | 8.05 |
| 6/25/2025 | 8.04 | 8.12 | 7.52 | 7.57 | 11,407,667 | 7.57 |
| 6/24/2025 | 8.24 | 8.31 | 7.83 | 8.00 | 20,977,275 | 8.00 |
| 6/23/2025 | 6.88 | 8.08 | 6.68 | 7.89 | 27,127,161 | 7.89 |
| 6/20/2025 | 7.12 | 7.14 | 6.85 | 6.90 | 5,680,507 | 6.90 |
| 6/18/2025 | 7.04 | 7.15 | 6.96 | 7.01 | 3,156,556 | 7.01 |
| 6/17/2025 | 6.95 | 7.26 | 6.88 | 7.08 | 5,125,497 | 7.08 |
| 6/16/2025 | 6.95 | 7.08 | 6.88 | 7.02 | 3,831,219 | 7.02 |
| 6/13/2025 | 6.88 | 7.08 | 6.85 | 6.86 | 4,471,343 | 6.86 |
| 6/12/2025 | 7.30 | 7.32 | 7.11 | 7.17 | 4,995,717 | 7.17 |
| 6/11/2025 | 7.41 | 7.58 | 7.37 | 7.42 | 4,188,652 | 7.42 |
| 6/10/2025 | 7.50 | 7.59 | 7.39 | 7.40 | 3,835,822 | 7.40 |
| 6/09/2025 | 7.44 | 7.56 | 7.29 | 7.40 | 4,975,315 | 7.40 |
| 6/06/2025 | 7.07 | 7.42 | 7.05 | 7.27 | 5,279,655 | 7.27 |
| 6/05/2025 | 7.10 | 7.25 | 6.92 | 6.93 | 5,455,421 | 6.93 |
| 6/04/2025 | 7.08 | 7.26 | 7.06 | 7.12 | 4,942,314 | 7.12 |
| 6/03/2025 | 6.91 | 7.11 | 6.83 | 7.06 | 4,761,709 | 7.06 |
| 6/02/2025 | 6.90 | 6.96 | 6.74 | 6.87 | 4,310,151 | 6.87 |
| 5/30/2025 | 6.92 | 6.96 | 6.71 | 6.92 | 6,256,808 | 6.92 |
| 5/29/2025 | 7.06 | 7.34 | 6.93 | 6.98 | 6,447,650 | 6.98 |
| 5/28/2025 | 7.06 | 7.06 | 6.89 | 6.97 | 3,693,027 | 6.97 |
| 5/27/2025 | 6.96 | 7.10 | 6.93 | 7.08 | 4,018,465 | 7.08 |
| 5/23/2025 | 6.73 | 6.83 | 6.70 | 6.81 | 4,122,110 | 6.81 |
| 5/22/2025 | 6.87 | 7.00 | 6.79 | 6.90 | 6,085,229 | 6.90 |
| 5/21/2025 | 7.15 | 7.25 | 6.96 | 6.97 | 3,795,012 | 6.97 |
| 5/20/2025 | 7.31 | 7.57 | 7.22 | 7.34 | 2,905,734 | 7.34 |
| 5/19/2025 | 7.36 | 7.37 | 7.18 | 7.31 | 3,793,831 | 7.31 |
| 5/16/2025 | 7.25 | 7.57 | 7.24 | 7.52 | 4,648,719 | 7.52 |
| 5/15/2025 | 7.21 | 7.29 | 6.98 | 7.25 | 5,260,577 | 7.25 |
| 5/14/2025 | 7.60 | 7.68 | 7.31 | 7.34 | 4,250,454 | 7.34 |
| 5/13/2025 | 7.38 | 7.72 | 7.35 | 7.62 | 5,816,491 | 7.62 |
| 5/12/2025 | 7.40 | 7.55 | 7.26 | 7.35 | 4,510,851 | 7.35 |
| 5/09/2025 | 7.14 | 7.24 | 7.03 | 7.11 | 3,492,690 | 7.11 |
| 5/08/2025 | 6.92 | 7.19 | 6.86 | 7.08 | 4,953,412 | 7.08 |
| 5/07/2025 | 6.82 | 6.92 | 6.72 | 6.86 | 5,403,475 | 6.86 |
| 5/06/2025 | 7.04 | 7.10 | 6.76 | 6.78 | 4,863,359 | 6.78 |
| 5/05/2025 | 6.94 | 7.27 | 6.86 | 7.15 | 6,422,532 | 7.15 |
| 5/02/2025 | 6.98 | 7.20 | 6.84 | 7.06 | 6,370,987 | 7.06 |
| 5/01/2025 | 7.25 | 7.52 | 6.61 | 6.99 | 13,546,464 | 6.99 |
| 4/30/2025 | 7.20 | 7.30 | 7.07 | 7.19 | 7,506,586 | 7.19 |
| 4/29/2025 | 7.25 | 7.58 | 7.18 | 7.33 | 6,417,870 | 7.33 |
| 4/28/2025 | 7.25 | 7.42 | 7.02 | 7.16 | 4,427,665 | 7.16 |
| 4/25/2025 | 7.19 | 7.26 | 7.06 | 7.20 | 2,389,958 | 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 |