Dark

TDOC
Teladoc Health, Inc.
stock NYSE

At Close

Dec 12, 2025 3:59:58 PM EST

7.55USD-0.919%(-0.07)3,474,919

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 12, 2025 9:20:30 AM EST

7.62USD0.000%(0.00)11,519

After-hours

Dec 12, 2025 4:55:30 PM EST

7.52USD-0.397%(-0.03)33,500

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	7.6500	7.7700	7.5200	7.5500	-0.919%	3,474,919	0.000%
2025-12-11	7.6800	7.7300	7.5709	7.6200	-0.910%	2,890,230	-0.919%
2025-12-10	7.6750	7.8399	7.5100	7.6900	-0.130%	3,827,822	-1.821%
2025-12-09	7.4700	7.7900	7.4101	7.7000	+1.852%	3,815,175	-1.948%
2025-12-08	7.6500	7.6900	7.5300	7.5600	-0.395%	3,280,240	-0.132%
2025-12-05	7.7600	7.8100	7.5800	7.5900	-2.442%	3,677,338	-0.527%
2025-12-04	7.4400	7.8100	7.3300	7.7800	+3.320%	4,998,276	-2.956%
2025-12-03	7.4800	7.5700	7.3700	7.5300	+0.400%	4,741,636	+0.266%
2025-12-02	7.4600	7.5850	7.4000	7.5000	+0.806%	4,411,141	+0.667%
2025-12-01	7.3500	7.6200	7.3400	7.4400	-1.976%	4,370,527	+1.478%
2025-11-28	7.5300	7.6200	7.4500	7.5900	+1.879%	2,225,193	-0.527%
2025-11-26	7.4100	7.5599	7.3900	7.4500	-0.134%	3,851,407	+1.342%
2025-11-25	7.3500	7.4700	7.2200	7.4600	+2.897%	5,265,242	+1.206%
2025-11-24	7.0400	7.2800	6.9500	7.2500	+4.167%	9,208,728	+4.138%
2025-11-21	6.7600	7.0700	6.7300	6.9600	+2.959%	6,231,307	+8.477%
2025-11-20	7.1500	7.3400	6.7300	6.7600	-4.113%	10,390,620	+11.686%
2025-11-19	7.0300	7.1400	6.8538	7.0500	+0.714%	5,826,375	+7.092%
2025-11-18	6.7900	7.0550	6.6650	7.0000	+3.704%	7,768,698	+7.857%
2025-11-17	6.8800	6.9200	6.5800	6.7500	-2.457%	9,675,588	+11.852%
2025-11-14	6.9400	7.0672	6.8700	6.9200	-2.122%	8,019,273	+9.104%
2025-11-13	7.3400	7.3490	7.0300	7.0700	-5.355%	6,637,241	+6.789%
2025-11-12	7.5600	7.6800	7.4226	7.4700	-1.190%	4,286,387	+1.071%
2025-11-11	7.5100	7.6300	7.4500	7.5600	+0.800%	3,767,067	-0.132%
2025-11-10	7.6700	7.6800	7.4701	7.5000	-0.398%	5,272,713	+0.667%
2025-11-07	7.5000	7.5700	7.3100	7.5300	-1.181%	6,341,024	+0.266%
2025-11-06	8.1100	8.1100	7.5901	7.6200	-5.459%	6,876,098	-0.919%
2025-11-05	8.0100	8.2750	7.9700	8.0600	+1.003%	5,210,437	-6.328%
2025-11-04	7.9400	8.1550	7.8200	7.9800	-1.966%	8,838,189	-5.388%
2025-11-03	8.5100	8.5100	7.7900	8.1400	-5.678%	10,522,446	-7.248%
2025-10-31	8.7400	9.1500	8.4600	8.6300	-1.259%	9,618,816	-12.514%
2025-10-30	8.1000	9.0250	7.9600	8.7400	+6.197%	14,593,033	-13.616%
2025-10-29	8.4000	8.6000	8.1900	8.2300	-1.555%	12,552,669	-8.262%
2025-10-28	8.9200	9.1000	8.3000	8.3600	-7.214%	13,553,225	-9.689%
2025-10-27	9.7600	9.7700	8.9500	9.0100	-4.757%	10,082,357	-16.204%
2025-10-24	8.9300	9.5400	8.8000	9.4600	+10.000%	13,853,376	-20.190%
2025-10-23	8.3400	8.6200	8.2600	8.6000	+3.118%	7,380,522	-12.209%
2025-10-22	8.6700	8.8250	8.2550	8.3400	-3.695%	9,483,902	-9.472%
2025-10-21	8.9300	8.9884	8.5400	8.6600	-3.563%	8,193,315	-12.818%
2025-10-20	8.7500	8.9900	8.6600	8.9800	+5.275%	7,885,772	-15.924%
2025-10-17	8.7500	8.9300	8.4300	8.5300	-5.432%	6,449,143	-11.489%
2025-10-16	8.9800	9.5499	8.9000	9.0200	+0.895%	11,456,877	-16.297%
2025-10-15	8.9500	9.1000	8.7000	8.9400	+0.112%	8,154,569	-15.548%
2025-10-14	8.0300	9.0300	7.9700	8.9300	+8.242%	7,903,582	-15.454%
2025-10-13	8.1500	8.2700	7.9850	8.2500	+3.125%	5,591,323	-8.485%
2025-10-10	8.8500	8.8730	8.0000	8.0000	-9.605%	11,244,100	-5.625%
2025-10-09	9.1200	9.1700	8.7100	8.8500	-2.640%	9,226,912	-14.689%
2025-10-08	8.4700	9.2900	8.2900	9.0900	+8.602%	12,397,529	-16.942%
2025-10-07	8.6300	8.6300	8.2200	8.3700	-2.334%	8,194,510	-9.797%
2025-10-06	9.1000	9.1000	8.5600	8.5700	-4.883%	13,503,093	-11.902%
2025-10-03	8.6100	9.7700	8.5000	9.0100	+6.250%	23,579,462	-16.204%
2025-10-02	7.8100	8.5000	7.7700	8.4800	+8.718%	8,033,182	-10.967%
2025-10-01	7.7400	7.9800	7.7300	7.8000	+0.906%	5,921,628	-3.205%
2025-09-30	8.1600	8.1900	7.6600	7.7300	-5.732%	7,971,011	-2.329%
2025-09-29	8.1900	8.4000	8.0800	8.2000	+0.490%	8,495,646	-7.927%
2025-09-26	7.9200	8.4093	7.9000	8.1600	+2.642%	7,360,815	-7.475%
2025-09-25	8.2700	8.2999	7.9400	7.9500	-5.357%	6,856,657	-5.031%
2025-09-24	8.3900	8.5100	8.2500	8.4000	+0.358%	5,289,461	-10.119%
2025-09-23	8.2400	8.9000	8.1800	8.3700	+2.198%	9,759,210	-9.797%
2025-09-22	7.8600	8.2400	7.7700	8.1900	+3.019%	5,664,918	-7.814%
2025-09-19	8.3000	8.3000	7.9000	7.9500	-3.753%	6,329,100	-5.031%
2025-09-18	7.9900	8.3500	7.9900	8.2600	+4.557%	4,748,657	-8.596%
2025-09-17	7.8600	8.2300	7.7750	7.9000	+0.381%	5,441,237	-4.430%
2025-09-16	7.6700	7.8800	7.6000	7.8700	+2.608%	3,742,769	-4.066%
2025-09-15	7.7000	7.7651	7.6000	7.6700	-0.130%	2,552,913	-1.565%
2025-09-12	7.7200	7.7500	7.6100	7.6800	-1.158%	3,038,252	-1.693%
2025-09-11	7.5000	7.8500	7.4700	7.7700	+3.738%	3,722,925	-2.831%
2025-09-10	7.8100	7.8100	7.4900	7.4900	-3.974%	4,745,792	+0.801%
2025-09-09	7.8100	7.8395	7.6700	7.8000	-0.510%	3,996,807	-3.205%
2025-09-08	7.8900	7.9000	7.7100	7.8400	+0.256%	3,686,941	-3.699%
2025-09-05	7.6400	7.9700	7.6400	7.8200	+2.490%	4,947,708	-3.453%
2025-09-04	7.6900	7.7180	7.5000	7.6300	-1.675%	4,790,670	-1.048%
2025-09-03	7.5900	7.8600	7.5800	7.7600	+1.571%	4,041,680	-2.706%
2025-09-02	7.5300	7.7400	7.4500	7.6400	-1.164%	4,520,529	-1.178%
2025-08-29	7.9000	7.9100	7.6600	7.7300	-2.028%	3,542,268	-2.329%
2025-08-28	7.8000	7.9000	7.7000	7.8900	+1.938%	3,929,489	-4.309%
2025-08-27	7.7650	7.8300	7.6900	7.7400	-0.896%	3,629,169	-2.455%
2025-08-26	7.6800	7.8750	7.6700	7.8100	+1.825%	7,864,103	-3.329%
2025-08-25	7.6500	7.7700	7.5500	7.6700	-0.130%	4,632,797	-1.565%
2025-08-22	7.2400	7.7100	7.2200	7.6800	+6.815%	6,061,227	-1.693%
2025-08-21	7.1000	7.2600	7.0900	7.1900	-0.416%	3,530,868	+5.007%
2025-08-20	7.3200	7.3200	7.0600	7.2200	-1.635%	4,614,787	+4.571%
2025-08-19	7.5550	7.7050	7.3200	7.3400	-2.003%	4,808,757	+2.861%
2025-08-18	7.5800	7.6050	7.4400	7.4900	-0.399%	4,302,420	+0.801%
2025-08-15	7.4400	7.6500	7.3800	7.5200	+3.014%	5,733,236	+0.399%
2025-08-14	7.3500	7.4200	7.1300	7.3000	-1.882%	4,557,900	+3.425%
2025-08-13	6.9800	7.4900	6.9504	7.4400	+8.297%	8,289,395	+1.478%
2025-08-12	6.8200	6.9350	6.7550	6.8700	+1.327%	7,583,064	+9.898%
2025-08-11	6.9700	7.0580	6.7800	6.7800	-2.586%	6,494,629	+11.357%
2025-08-08	6.9600	7.0975	6.8500	6.9600	+0.144%	6,018,761	+8.477%
2025-08-07	7.0900	7.1500	6.7900	6.9500	-0.572%	8,439,090	+8.633%
2025-08-06	6.9200	7.0050	6.7700	6.9900	+0.431%	7,709,351	+8.011%
2025-08-05	6.9600	7.0050	6.8500	6.9600	-0.143%	7,967,832	+8.477%
2025-08-04	6.9800	7.1500	6.9600	6.9700	+0.432%	5,678,076	+8.321%
2025-08-01	7.1400	7.2100	6.9000	6.9400	-3.745%	8,724,483	+8.790%
2025-07-31	7.2700	7.5450	7.2000	7.2100	-2.568%	8,319,902	+4.716%
2025-07-30	7.6500	7.8500	7.3000	7.4000	-1.726%	15,120,165	+2.027%
2025-07-29	8.0800	8.1200	7.5000	7.5300	-8.171%	14,573,246	+0.266%
2025-07-28	8.2800	8.3200	8.1300	8.2000	0.000%	5,074,393	-7.927%
2025-07-25	8.2500	8.2500	7.9700	8.2000	0.000%	6,333,943	-7.927%
2025-07-24	8.5500	8.7700	8.1800	8.2000	-4.429%	5,576,619	-7.927%
2025-07-23	8.6000	8.9100	8.5000	8.5800	+1.900%	11,515,655	-12.005%
2025-07-22	8.4000	8.7100	8.3200	8.4200	+1.080%	7,281,983	-10.333%
2025-07-21	8.1900	8.8100	8.1725	8.3300	+3.478%	7,545,365	-9.364%
2025-07-18	8.1200	8.1400	7.8250	8.0500	+0.124%	6,078,876	-6.211%
2025-07-17	8.0200	8.3500	7.9650	8.0400	+2.030%	6,793,308	-6.095%
2025-07-16	7.9400	8.0000	7.6900	7.8800	-0.379%	5,229,369	-4.188%
2025-07-15	8.3900	8.4400	7.8600	7.9100	-4.353%	6,176,397	-4.551%
2025-07-14	8.2600	8.3400	7.9550	8.2700	-0.601%	6,916,226	-8.706%
2025-07-11	8.5700	8.6750	8.2600	8.3200	-5.562%	6,762,206	-9.255%
2025-07-10	8.9500	9.1000	8.7350	8.8100	-0.452%	6,644,823	-14.302%
2025-07-09	8.6500	8.9400	8.4700	8.8500	+3.995%	7,177,723	-14.689%
2025-07-08	8.0500	8.5200	8.0500	8.5100	+5.452%	7,237,557	-11.281%
2025-07-07	8.1600	8.1800	7.9400	8.0700	-2.654%	5,642,952	-6.444%
2025-07-03	8.3500	8.3895	8.1400	8.2900	-0.719%	3,881,663	-8.926%
2025-07-02	8.5600	8.6250	8.3100	8.3500	-2.681%	6,641,125	-9.581%
2025-07-01	8.5600	8.7150	8.3100	8.5800	-1.493%	9,622,527	-12.005%
2025-06-30	8.5300	8.9300	8.4400	8.7100	+3.567%	7,907,717	-13.318%
2025-06-27	8.0750	8.9150	8.0500	8.4100	+4.472%	18,226,116	-10.226%
2025-06-26	7.6000	8.1480	7.5497	8.0500	+6.341%	9,489,363	-6.211%
2025-06-25	8.0400	8.1200	7.5200	7.5700	-5.375%	11,431,574	-0.264%
2025-06-24	8.2400	8.3100	7.8300	8.0000	+1.394%	20,991,205	-5.625%
2025-06-23	6.8800	8.0800	6.6800	7.8900	+14.348%	27,239,275	-4.309%
2025-06-20	7.1200	7.1450	6.8500	6.9000	-1.569%	5,680,499	+9.420%
2025-06-18	7.0400	7.1500	6.9600	7.0100	-0.989%	3,156,555	+7.703%
2025-06-17	6.9500	7.2600	6.8845	7.0800	+0.855%	5,125,633	+6.638%
2025-06-16	6.9500	7.0750	6.8750	7.0200	+2.332%	3,840,494	+7.550%
2025-06-13	6.8800	7.0850	6.8500	6.8600	-4.324%	4,471,340	+10.058%
2025-06-12	7.3000	7.3200	7.1100	7.1700	-3.369%	4,996,718	+5.300%
2025-06-11	7.4100	7.5800	7.3700	7.4200	+0.270%	4,188,651	+1.752%
2025-06-10	7.5000	7.5900	7.3900	7.4000	0.000%	3,836,340	+2.027%
2025-06-09	7.4400	7.5600	7.2950	7.4000	+1.788%	4,976,215	+2.027%
2025-06-06	7.0700	7.4200	7.0546	7.2700	+4.906%	5,279,645	+3.851%
2025-06-05	7.1000	7.2500	6.9200	6.9300	-2.669%	5,458,084	+8.947%
2025-06-04	7.0800	7.2600	7.0600	7.1200	+0.850%	4,942,363	+6.039%
2025-06-03	6.9100	7.1100	6.8300	7.0600	+2.766%	4,762,444	+6.941%
2025-06-02	6.9000	6.9650	6.7400	6.8700	-0.723%	4,311,900	+9.898%
2025-05-30	6.9200	6.9550	6.7100	6.9200	-0.860%	6,256,789	+9.104%
2025-05-29	7.0600	7.3399	6.9300	6.9800	+0.143%	6,451,230	+8.166%
2025-05-28	7.0600	7.0600	6.8900	6.9700	-1.554%	3,695,891	+8.321%
2025-05-27	6.9600	7.1000	6.9300	7.0800	+3.965%	4,021,202	+6.638%
2025-05-23	6.7300	6.8300	6.7000	6.8100	-1.304%	4,122,107	+10.866%
2025-05-22	6.8700	7.0000	6.7900	6.9000	-1.004%	6,087,868	+9.420%
2025-05-21	7.1500	7.2500	6.9550	6.9700	-5.041%	3,796,709	+8.321%
2025-05-20	7.3100	7.5700	7.2200	7.3400	+0.410%	2,907,305	+2.861%
2025-05-19	7.3600	7.3650	7.1828	7.3100	-2.793%	3,802,765	+3.283%
2025-05-16	7.2500	7.5700	7.2400	7.5200	+3.724%	4,648,716	+0.399%
2025-05-15	7.2100	7.2900	6.9800	7.2500	-1.226%	5,260,771	+4.138%
2025-05-14	7.6000	7.6800	7.3100	7.3400	-3.675%	4,251,743	+2.861%
2025-05-13	7.3750	7.7200	7.3500	7.6200	+3.673%	5,818,440	-0.919%
2025-05-12	7.4000	7.5500	7.2600	7.3500	+3.376%	4,511,329	+2.721%
2025-05-09	7.1400	7.2400	7.0300	7.1100	+0.424%	3,492,688	+6.188%
2025-05-08	6.9200	7.1900	6.8600	7.0800	+3.207%	4,953,574	+6.638%
2025-05-07	6.8200	6.9200	6.7250	6.8600	+1.180%	5,407,099	+10.058%
2025-05-06	7.0400	7.1000	6.7620	6.7800	-5.175%	4,869,941	+11.357%
2025-05-05	6.9400	7.2700	6.8600	7.1500	+1.275%	6,444,255	+5.594%
2025-05-02	6.9800	7.2000	6.8400	7.0600	+1.001%	6,370,985	+6.941%
2025-05-01	7.2500	7.5200	6.6100	6.9900	-2.782%	13,552,663	+8.011%
2025-04-30	7.2000	7.3000	7.0700	7.1900	-1.910%	7,563,627	+5.007%
2025-04-29	7.2500	7.5800	7.1850	7.3300	+2.374%	6,418,439	+3.001%
2025-04-28	7.2500	7.4150	7.0200	7.1600	-0.556%	4,427,797	+5.447%
2025-04-25	7.1900	7.2650	7.0600	7.2000	-0.826%	2,389,957	+4.861%
2025-04-24	7.1400	7.2800	7.0857	7.2600	+2.687%	4,289,607	+3.994%
2025-04-23	7.2000	7.3650	7.0000	7.0700	+2.464%	4,058,330	+6.789%
2025-04-22	6.5950	6.9350	6.5300	6.9000	+5.991%	6,952,749	+9.420%
2025-04-21	6.7100	6.7600	6.3500	6.5100	-4.685%	6,108,419	+15.975%
2025-04-17	6.8500	6.9600	6.7625	6.8300	-1.014%	3,835,716	+10.542%
2025-04-16	7.0600	7.1604	6.7800	6.9000	-3.361%	4,504,213	+9.420%
2025-04-15	7.1700	7.3600	7.1400	7.1400	-1.381%	5,330,264	+5.742%
2025-04-14	7.4000	7.4200	7.1250	7.2400	-0.138%	3,328,728	+4.282%
2025-04-11	7.0900	7.2600	6.9200	7.2500	+0.138%	5,044,192	+4.138%
2025-04-10	7.5900	7.6250	7.0500	7.2400	-8.122%	6,021,719	+4.282%
2025-04-09	7.0300	8.0600	6.8900	7.8800	+10.056%	7,045,369	-4.188%
2025-04-08	7.5000	7.5500	6.9600	7.1600	-0.968%	6,116,516	+5.447%
2025-04-07	6.9400	7.5628	6.6100	7.2300	-0.823%	8,984,171	+4.426%
2025-04-04	7.2850	7.3800	6.7600	7.2900	-3.187%	7,761,771	+3.567%
2025-04-03	7.2800	7.6700	7.2200	7.5300	-3.338%	6,519,334	+0.266%
2025-04-02	7.6000	7.9550	7.5550	7.7900	+0.387%	5,085,425	-3.081%
2025-04-01	7.8500	8.0900	7.6900	7.7600	-2.513%	6,169,325	-2.706%
2025-03-31	7.7500	8.1600	7.6700	7.9600	-1.607%	4,325,601	-5.151%
2025-03-28	8.5000	8.5099	8.0650	8.0900	-5.491%	4,322,850	-6.675%
2025-03-27	8.6100	8.6256	8.4000	8.5600	-0.926%	4,200,979	-11.799%
2025-03-26	8.6800	8.7100	8.4800	8.6400	0.000%	3,803,642	-12.616%
2025-03-25	8.8200	8.8550	8.5400	8.6400	-2.041%	4,087,131	-12.616%
2025-03-24	8.5100	8.8800	8.5047	8.8200	+4.875%	4,224,980	-14.399%
2025-03-21	8.0100	8.5100	7.9400	8.4100	+2.938%	6,626,883	-10.226%
2025-03-20	8.2800	8.5350	8.1500	8.1700	-3.769%	4,654,000	-7.589%
2025-03-19	8.3600	8.5750	8.3000	8.4900	+1.192%	5,530,855	-11.072%
2025-03-18	8.8300	8.8300	8.3550	8.3900	-5.411%	4,954,027	-10.012%
2025-03-17	8.5300	8.9000	8.5100	8.8700	+2.900%	5,658,291	-14.882%
2025-03-14	8.6200	8.7050	8.4700	8.6200	+1.531%	4,745,516	-12.413%
2025-03-13	8.9400	8.9500	8.4800	8.4900	-4.392%	5,863,821	-11.072%
2025-03-12	9.1500	9.2400	8.7000	8.8800	-1.333%	7,040,117	-14.977%
2025-03-11	8.7750	9.2000	8.7600	9.0000	+0.784%	5,843,351	-16.111%
2025-03-10	8.9300	9.1500	8.6200	8.9300	-2.404%	7,426,937	-15.454%
2025-03-07	9.1100	9.4600	8.9100	9.1500	-2.556%	6,570,938	-17.486%
2025-03-06	9.2500	9.9050	9.0700	9.3900	+3.987%	13,528,652	-19.595%
2025-03-05	9.1450	9.3200	8.8150	9.0300	-1.848%	6,814,545	-16.390%
2025-03-04	9.0300	9.4556	8.8100	9.2000	-2.439%	8,298,175	-17.935%
2025-03-03	9.5500	9.9350	9.3500	9.4300	-1.360%	8,336,213	-19.936%
2025-02-28	9.2300	9.6000	8.9700	9.5600	+0.632%	7,715,522	-21.025%
2025-02-27	9.9000	10.0200	8.8200	9.5000	-13.558%	21,273,656	-20.526%
2025-02-26	11.2400	11.5500	10.8000	10.9900	-1.699%	11,266,876	-31.301%
2025-02-25	11.2300	11.5200	10.9300	11.1800	-1.844%	8,193,951	-32.469%
2025-02-24	11.4600	11.9000	11.1200	11.3900	-1.043%	7,426,265	-33.714%
2025-02-21	12.4000	12.6850	11.3350	11.5100	-9.299%	14,199,385	-34.405%
2025-02-20	13.5700	13.6000	12.0200	12.6900	-7.843%	17,197,926	-40.504%
2025-02-19	13.0000	14.0700	12.0300	13.7700	+5.034%	27,934,261	-45.171%
2025-02-18	14.4800	14.6100	13.0000	13.1100	-8.514%	16,237,713	-42.410%
2025-02-14	14.2400	15.2100	13.4700	14.3300	+6.070%	20,461,782	-47.313%
2025-02-13	12.7200	13.6700	12.5500	13.5100	+7.649%	10,436,150	-44.115%
2025-02-12	12.8600	13.1700	12.2700	12.5500	-3.758%	8,419,320	-39.841%
2025-02-11	13.5900	13.8700	12.8900	13.0400	-5.916%	8,268,602	-42.101%
2025-02-10	13.5700	14.7500	12.9721	13.8600	+7.027%	17,082,263	-45.527%
2025-02-07	12.3600	13.2400	12.0300	12.9500	+8.187%	15,330,249	-41.699%
2025-02-06	11.1100	12.6700	10.8100	11.9700	+8.818%	18,489,424	-36.926%
2025-02-05	10.5000	11.4400	10.4700	11.0000	+5.769%	7,332,383	-31.364%
2025-02-04	10.1100	10.7700	10.0800	10.4000	+3.483%	3,351,613	-27.404%
2025-02-03	9.7900	10.1950	9.7200	10.0500	-1.083%	3,402,016	-24.876%
2025-01-31	10.3400	10.4200	10.0300	10.1600	-1.741%	3,274,693	-25.689%
2025-01-30	10.5800	10.6800	10.1600	10.3400	-0.097%	3,396,460	-26.983%
2025-01-29	10.5000	10.6100	10.3000	10.3500	-1.616%	2,652,580	-27.053%
2025-01-28	10.2800	10.6700	10.1339	10.5200	+3.036%	3,922,254	-28.232%
2025-01-27	9.9500	10.3750	9.9000	10.2100	+1.189%	3,826,509	-26.053%
2025-01-24	10.1500	10.4400	10.0450	10.0900	-0.493%	3,120,807	-25.173%
2025-01-23	9.8000	10.2000	9.5600	10.1400	+2.632%	4,455,551	-25.542%
2025-01-22	9.4700	10.2100	9.4200	9.8800	+4.000%	5,829,802	-23.583%
2025-01-21	9.0200	9.6050	9.0200	9.5000	+4.510%	3,808,985	-20.526%
2025-01-17	9.3200	9.3800	9.0800	9.0900	-0.764%	2,977,610	-16.942%
2025-01-16	9.3400	9.3700	9.0845	9.1600	-2.032%	3,380,220	-17.576%
2025-01-15	9.7300	9.7800	9.1250	9.3500	-0.107%	4,373,204	-19.251%
2025-01-14	10.3600	10.4400	9.2400	9.3600	-3.505%	9,746,039	-19.338%
2025-01-13	9.7600	9.7600	9.2000	9.7000	-1.722%	3,551,115	-22.165%
2025-01-10	9.5000	9.9800	9.4400	9.8700	+0.920%	3,509,712	-23.506%
2025-01-08	9.7800	9.8550	9.5600	9.7800	-2.102%	2,572,285	-22.802%
2025-01-07	10.1100	10.6100	9.8050	9.9900	+0.604%	4,440,045	-24.424%
2025-01-06	9.7000	10.1400	9.6350	9.9300	+4.307%	3,626,446	-23.968%
2025-01-03	9.5500	9.6390	9.1000	9.5200	0.000%	3,504,310	-20.693%
2025-01-02	9.4000	9.7500	9.2850	9.5200	+4.730%	2,942,576	-20.693%
2024-12-31	9.3500	9.5100	9.0850	9.0900	-2.363%	3,618,208	-16.942%
2024-12-30	9.2350	9.3450	8.9700	9.3100	-1.481%	4,117,834	-18.904%
2024-12-27	9.4600	9.6000	9.2300	9.4500	-0.839%	3,461,358	-20.106%
2024-12-26	9.0950	9.5700	8.9552	9.5300	+2.916%	3,381,276	-20.776%
2024-12-24	9.1800	9.2900	9.0000	9.2600	+1.535%	1,952,850	-18.467%
2024-12-23	9.4000	9.4900	9.0800	9.1200	-3.390%	3,495,799	-17.215%
2024-12-20	8.7500	9.4900	8.7500	9.4400	+5.240%	6,259,317	-20.021%
2024-12-19	9.4800	9.6400	8.9200	8.9700	-5.180%	5,428,962	-15.831%
2024-12-18	10.0700	10.3800	9.3565	9.4600	-6.058%	4,081,454	-20.190%
2024-12-17	10.6100	10.7899	9.9400	10.0700	-5.712%	5,174,221	-25.025%
2024-12-16	10.3200	10.8750	10.2200	10.6800	+2.495%	3,505,275	-29.307%
2024-12-13	10.2000	10.5200	9.8314	10.4200	+2.157%	4,321,479	-27.543%
2024-12-12	10.5000	10.6200	10.1600	10.2000	-3.592%	3,669,390	-25.980%
2024-12-11	10.6900	10.7300	10.3300	10.5800	-0.189%	3,768,913	-28.639%
2024-12-10	10.7100	10.8350	10.2800	10.6000	-0.842%	4,919,386	-28.774%
2024-12-09	11.0900	11.2100	10.4700	10.6900	-2.818%	4,759,385	-29.373%
2024-12-06	10.9400	11.2748	10.8700	11.0000	+1.946%	3,450,247	-31.364%
2024-12-05	10.9900	11.2200	10.7625	10.7900	-2.087%	5,063,196	-30.028%
2024-12-04	10.9500	11.4600	10.8700	11.0200	+0.639%	4,634,912	-31.488%
2024-12-03	11.3200	11.3200	10.8900	10.9500	-4.783%	6,397,699	-31.050%
2024-12-02	12.1000	12.4300	11.4650	11.5000	-4.007%	7,412,680	-34.348%
2024-11-29	11.5300	11.9900	11.5000	11.9800	+4.812%	3,286,003	-36.978%
2024-11-27	11.6100	11.8800	11.4150	11.4300	+0.528%	3,386,656	-33.946%
2024-11-26	11.8000	11.9780	11.3050	11.3700	-5.408%	6,291,645	-33.597%
2024-11-25	11.1694	12.3900	11.1000	12.0200	+13.183%	13,817,606	-37.188%
2024-11-22	10.6400	10.9400	10.3300	10.6200	+2.115%	6,910,683	-28.908%
2024-11-21	9.1000	10.4500	9.0500	10.4000	+15.556%	10,329,633	-27.404%
2024-11-20	8.8500	9.0100	8.7000	9.0000	+0.784%	3,428,556	-16.111%
2024-11-19	8.9200	9.0500	8.7250	8.9300	-1.326%	3,145,066	-15.454%
2024-11-18	9.3900	9.4800	8.9500	9.0500	-1.737%	4,369,496	-16.575%
2024-11-15	9.6600	9.6900	8.7400	9.2100	+2.790%	11,415,322	-18.024%
2024-11-14	9.4600	9.4600	8.9250	8.9600	-6.374%	4,682,661	-15.737%
2024-11-13	9.7700	10.1000	9.4200	9.5700	-1.340%	5,000,007	-21.108%
2024-11-12	9.6300	10.1200	9.5000	9.7000	-1.121%	5,649,807	-22.165%
2024-11-11	9.4800	10.1291	9.4500	9.8100	+6.284%	8,092,779	-23.038%
2024-11-08	9.5000	9.5300	9.1800	9.2300	-2.944%	3,723,959	-18.202%
2024-11-07	9.4100	9.5650	9.1300	9.5100	+0.742%	5,404,318	-20.610%
2024-11-06	9.4900	9.6650	9.2300	9.4400	+3.169%	7,057,289	-20.021%
2024-11-05	8.8800	9.2200	8.6350	9.1500	+3.157%	5,908,180	-17.486%
2024-11-04	9.2000	9.2100	8.3100	8.8700	-3.692%	9,868,124	-14.882%
2024-11-01	9.0800	9.5500	8.8100	9.2100	+2.333%	6,405,944	-18.024%
2024-10-31	9.3700	9.9500	8.5400	9.0000	+1.580%	14,067,856	-16.111%
2024-10-30	8.9600	9.2800	8.8400	8.8600	-0.673%	7,897,682	-14.786%
2024-10-29	9.1400	9.2800	8.8800	8.9200	-2.832%	3,212,867	-15.359%
2024-10-28	8.6800	9.3500	8.6501	9.1800	+7.118%	4,773,960	-17.756%
2024-10-25	8.6500	8.7900	8.5000	8.5700	-0.349%	3,097,543	-11.902%
2024-10-24	8.8100	8.9400	8.5900	8.6000	-0.922%	2,971,565	-12.209%
2024-10-23	9.0000	9.1150	8.5600	8.6800	-3.663%	5,026,861	-13.018%
2024-10-22	9.2900	9.4100	8.8335	9.0100	-3.118%	4,298,146	-16.204%
2024-10-21	9.7500	9.8100	9.1900	9.3000	-5.488%	5,685,213	-18.817%
2024-10-18	9.6200	9.8900	9.5300	9.8400	+3.470%	3,196,375	-23.272%
2024-10-17	9.7800	9.7800	9.2100	9.5100	-2.761%	4,038,987	-20.610%
2024-10-16	9.6500	9.8600	9.4500	9.7800	+2.839%	4,336,721	-22.802%
2024-10-15	9.0000	9.7450	8.9300	9.5100	+5.667%	5,396,303	-20.610%
2024-10-14	9.1800	9.1900	8.8500	9.0000	-2.174%	3,907,550	-16.111%
2024-10-11	9.4500	9.5600	9.2000	9.2000	-3.056%	4,476,375	-17.935%
2024-10-10	9.0900	9.5400	8.9900	9.4900	+2.928%	4,252,416	-20.443%
2024-10-09	8.7200	9.2700	8.6900	9.2200	+5.855%	4,042,391	-18.113%
2024-10-08	8.6400	8.8900	8.5200	8.7100	+0.810%	2,624,343	-13.318%
2024-10-07	9.0500	9.1000	8.5508	8.6400	-4.425%	4,973,676	-12.616%
2024-10-04	8.9500	9.0550	8.7150	9.0400	+4.147%	2,464,493	-16.482%
2024-10-03	8.6900	8.7600	8.5900	8.6800	-0.573%	2,821,039	-13.018%
2024-10-02	8.7300	8.7900	8.5800	8.7300	-1.467%	3,970,916	-13.517%
2024-10-01	9.1600	9.2300	8.8400	8.8600	-3.486%	4,707,889	-14.786%
2024-09-30	8.4000	9.2900	8.4000	9.1800	+8.511%	4,964,995	-17.756%
2024-09-27	8.5800	8.6400	8.4100	8.4600	+0.595%	4,150,670	-10.757%
2024-09-26	8.6900	8.8200	8.3350	8.4100	-0.708%	5,476,992	-10.226%
2024-09-25	8.8100	8.8300	8.4650	8.4700	-3.968%	6,867,228	-10.862%
2024-09-24	8.7200	8.8900	8.6400	8.8200	+1.730%	4,209,540	-14.399%
2024-09-23	8.7700	8.8050	8.5600	8.6700	-0.914%	4,838,381	-12.918%
2024-09-20	9.1100	9.1200	8.5900	8.7500	-4.684%	8,508,891	-13.714%
2024-09-19	9.2904	9.6050	9.1400	9.1800	+0.990%	4,962,430	-17.756%
2024-09-18	9.0400	9.6100	9.0300	9.0900	-0.220%	9,560,098	-16.942%
2024-09-17	8.9100	9.2100	8.7400	9.1100	+11.642%	11,670,005	-17.124%
2024-09-16	8.1600	8.3800	8.1300	8.1600	+0.865%	4,932,030	-7.475%
2024-09-13	7.7700	8.1400	7.7500	8.0900	+6.168%	4,383,872	-6.675%
2024-09-12	7.3000	7.7050	7.1500	7.6200	+4.384%	4,170,684	-0.919%
2024-09-11	7.1800	7.3100	7.0200	7.3000	+0.690%	3,929,849	+3.425%
2024-09-10	7.2200	7.2984	7.0840	7.2500	+0.834%	3,159,698	+4.138%
2024-09-09	7.5600	7.5850	7.1150	7.1900	-4.261%	6,118,082	+5.007%
2024-09-06	7.7200	8.0834	7.4550	7.5100	-2.086%	5,295,502	+0.533%
2024-09-05	7.4500	7.8200	7.4350	7.6700	+3.091%	4,254,785	-1.565%
2024-09-04	7.2600	7.7800	7.1550	7.4400	+0.813%	6,323,860	+1.478%
2024-09-03	7.1050	7.4495	6.9800	7.3800	+2.929%	12,076,299	+2.304%
2024-08-30	7.1400	7.3500	7.1250	7.1700	+0.986%	8,220,899	+5.300%
2024-08-29	6.9800	7.2100	6.8950	7.1000	+3.650%	4,377,401	+6.338%
2024-08-28	7.0500	7.0891	6.7600	6.8500	-3.792%	4,841,019	+10.219%
2024-08-27	7.2700	7.2900	7.1000	7.1200	-2.599%	3,482,938	+6.039%
2024-08-26	7.4400	7.4600	7.2700	7.3100	-1.482%	4,008,709	+3.283%
2024-08-23	7.1700	7.5300	7.1520	7.4200	+4.360%	5,824,446	+1.752%
2024-08-22	7.4000	7.5050	7.0800	7.1100	-3.659%	4,455,109	+6.188%
2024-08-21	7.2500	7.3800	7.0300	7.3800	+2.500%	4,689,308	+2.304%
2024-08-20	7.1600	7.3100	7.1100	7.2000	+0.418%	3,297,033	+4.861%
2024-08-19	7.1400	7.3400	7.0800	7.1700	+0.844%	4,336,507	+5.300%
2024-08-16	6.9600	7.1300	6.9300	7.1100	+0.708%	4,581,852	+6.188%
2024-08-15	6.9600	7.1500	6.9300	7.0600	+3.976%	4,924,963	+6.941%
2024-08-14	6.9900	7.0300	6.7700	6.7900	-2.582%	4,529,541	+11.193%
2024-08-13	6.8900	7.1950	6.8350	6.9700	+1.456%	6,815,499	+8.321%
2024-08-12	7.1400	7.2000	6.8400	6.8700	-3.916%	5,284,024	+9.898%
2024-08-09	7.3400	7.4650	7.1000	7.1500	-0.832%	7,007,509	+5.594%
2024-08-08	7.1800	7.3981	7.1450	7.2100	+0.698%	5,560,274	+4.716%
2024-08-07	7.6000	7.6700	7.1500	7.1600	-4.406%	7,348,624	+5.447%
2024-08-06	7.6400	7.7400	7.3150	7.4900	-1.447%	7,720,638	+0.801%
2024-08-05	7.3200	7.8100	7.3100	7.6000	-4.403%	8,637,869	-0.658%
2024-08-02	8.2300	8.3200	7.7148	7.9500	-7.451%	9,417,208	-5.031%
2024-08-01	8.1300	9.0650	8.1300	8.5900	-8.908%	20,189,516	-12.107%
2024-07-31	9.7300	9.8700	9.3900	9.4300	-3.083%	13,987,142	-19.936%
2024-07-30	9.6100	9.8050	9.4100	9.7300	+1.672%	5,631,779	-22.405%
2024-07-29	9.4400	9.6850	9.2700	9.5700	+2.134%	5,390,687	-21.108%
2024-07-26	9.4200	9.5900	9.2550	9.3700	+1.297%	5,859,677	-19.424%
2024-07-25	9.1700	9.6400	9.0900	9.2500	+0.217%	6,287,603	-18.378%
2024-07-24	9.2200	9.5050	9.0500	9.2300	-0.753%	5,754,862	-18.202%
2024-07-23	9.1000	9.4100	9.0600	9.3000	+1.197%	3,872,326	-18.817%
2024-07-22	9.1500	9.2200	8.9900	9.1900	+1.100%	5,673,302	-17.845%
2024-07-19	9.3300	9.3300	8.9600	9.0900	-2.363%	5,615,541	-16.942%
2024-07-18	10.0200	10.3000	9.2900	9.3100	-7.178%	7,388,009	-18.904%
2024-07-17	10.0100	10.6600	9.8800	10.0300	-0.595%	8,382,125	-24.726%
2024-07-16	9.4100	10.1300	9.4100	10.0900	+8.963%	9,123,776	-25.173%
2024-07-15	9.4500	9.6300	9.2450	9.2600	-1.384%	4,629,105	-18.467%
2024-07-12	9.4800	9.6090	9.1850	9.3900	+0.213%	5,170,529	-19.595%
2024-07-11	9.2000	9.5000	9.1500	9.3700	+4.693%	5,658,752	-19.424%
2024-07-10	9.1700	9.1800	8.7300	8.9500	-2.186%	6,961,200	-15.642%
2024-07-09	9.2000	9.2800	9.0700	9.1500	-1.188%	4,337,115	-17.486%
2024-07-08	9.2600	9.3200	9.0800	9.2600	+0.543%	4,631,900	-18.467%
2024-07-05	9.2300	9.3200	9.0700	9.2100	-0.217%	3,698,591	-18.024%
2024-07-03	9.4000	9.4600	9.2200	9.2300	-1.809%	2,609,653	-18.202%
2024-07-02	9.2700	9.5800	9.2300	9.4000	+0.858%	4,817,217	-19.681%
2024-07-01	9.8000	9.9400	9.3100	9.3200	-4.703%	6,261,870	-18.991%
2024-06-28	10.1300	10.1400	9.6650	9.7800	-3.550%	31,190,486	-22.802%
2024-06-27	10.0800	10.2300	9.7900	10.1400	-0.099%	7,152,539	-25.542%
2024-06-26	9.7400	10.1800	9.6934	10.1500	+4.103%	6,400,903	-25.616%
2024-06-25	10.2400	10.2500	9.7400	9.7500	-5.888%	8,064,563	-22.564%

document.getElementById("WS2ttJ").onerror = function(){this.style.display='none';}; .dark-mode .CnkYBq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CnkYBq{ color: #333333; background-color: white; border: 2px solid #333333; }TDOCTeladoc Health, Inc.stock NYSE

TDOC
Teladoc Health, Inc.
stock NYSE