Dark

TDOC
Teladoc Health, Inc.
stock NYSE

At Close

Jul 24, 2026 3:59:57 PM EDT

8.78USD+1.386%(+0.12)4,347,679

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 8:45:30 AM EDT

8.69USD+0.346%(+0.03)5,580

After-hours

Jul 24, 2026 4:19:30 PM EDT

8.76USD-0.228%(-0.02)608,515

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	8.8100	9.0000	8.7050	8.7700	+1.270%	4,347,679	0.000%
2026-07-23	8.9200	8.9200	8.5400	8.6600	-2.915%	5,131,118	+1.270%
2026-07-22	9.6600	9.8000	8.7600	8.9200	-8.136%	4,785,371	-1.682%
2026-07-21	9.5000	9.8600	9.4700	9.7100	+0.622%	3,211,616	-9.681%
2026-07-20	9.3500	9.7450	9.2800	9.6500	+2.333%	3,572,475	-9.119%
2026-07-17	9.2900	9.4350	9.2000	9.4300	-0.422%	3,613,650	-6.999%
2026-07-16	9.7750	9.8868	9.3850	9.4700	-2.572%	3,741,699	-7.392%
2026-07-15	9.3700	9.8500	9.2899	9.7200	+4.854%	5,436,385	-9.774%
2026-07-14	9.4800	9.4800	9.1250	9.2700	-3.938%	3,258,366	-5.394%
2026-07-13	9.2700	9.6800	9.2600	9.6500	+3.987%	5,547,646	-9.119%
2026-07-10	9.3200	9.3600	9.1050	9.2800	+0.760%	2,282,117	-5.496%
2026-07-09	9.0000	9.2200	8.9200	9.2100	+1.544%	2,995,847	-4.777%
2026-07-08	9.3700	9.3900	9.0302	9.0700	-4.727%	3,432,580	-3.308%
2026-07-07	9.4500	9.6800	9.2350	9.5200	+2.476%	4,968,102	-7.878%
2026-07-06	9.0900	9.5450	8.9950	9.2900	+0.978%	4,504,747	-5.597%
2026-07-02	9.1100	9.2250	8.9050	9.2000	+1.099%	4,283,131	-4.674%
2026-07-01	8.5900	9.1450	8.5701	9.1000	+7.311%	5,840,183	-3.626%
2026-06-30	8.5100	8.7150	8.4300	8.4800	-2.417%	3,661,139	+3.420%
2026-06-29	8.4000	8.9450	8.3750	8.6900	+3.576%	6,384,589	+0.921%
2026-06-26	7.8600	8.3950	7.8400	8.3900	+6.068%	9,043,957	+4.529%
2026-06-25	7.9100	8.1300	7.7700	7.9100	+1.280%	3,928,183	+10.872%
2026-06-24	7.6750	7.9000	7.6150	7.8100	+1.560%	3,294,543	+12.292%
2026-06-23	7.5000	7.8800	7.4600	7.6900	+1.451%	3,673,949	+14.044%
2026-06-22	7.9400	8.1500	7.5400	7.5800	-6.072%	4,803,695	+15.699%
2026-06-18	7.6500	8.0950	7.4500	8.0700	+6.324%	5,836,894	+8.674%
2026-06-17	7.5550	7.8300	7.4300	7.5900	+0.264%	4,435,201	+15.547%
2026-06-16	7.3700	7.6400	7.3600	7.5700	+1.475%	2,846,578	+15.852%
2026-06-15	7.4300	7.7800	7.3600	7.4600	+1.635%	3,792,990	+17.560%
2026-06-12	7.2600	7.3500	7.0750	7.3400	+0.410%	4,860,077	+19.482%
2026-06-11	7.1200	7.3300	6.8600	7.3100	+3.983%	3,791,124	+19.973%
2026-06-10	6.8300	7.1550	6.8300	7.0300	+1.443%	3,454,696	+24.751%
2026-06-09	7.0300	7.3200	6.7400	6.9300	-2.119%	3,529,757	+26.551%
2026-06-08	7.0200	7.1200	6.9800	7.0800	+0.426%	2,758,683	+23.870%
2026-06-05	7.2400	7.3000	6.9350	7.0500	-3.557%	3,343,370	+24.397%
2026-06-04	7.1900	7.5700	7.1350	7.3100	+3.103%	3,444,427	+19.973%
2026-06-03	7.4000	7.4050	6.9600	7.0900	-5.968%	4,987,042	+23.695%
2026-06-02	7.6700	7.7900	7.5200	7.5400	-4.678%	5,025,826	+16.313%
2026-06-01	7.6600	7.9700	7.5800	7.9100	+3.942%	4,827,429	+10.872%
2026-05-29	7.4500	8.0300	7.4000	7.6100	+1.332%	8,356,370	+15.243%
2026-05-28	6.9700	7.6950	6.6635	7.5100	+13.961%	8,654,121	+16.778%
2026-05-27	6.6500	6.8300	6.5800	6.5900	0.000%	3,319,116	+33.080%
2026-05-26	6.6000	6.8150	6.5525	6.5900	+0.304%	3,857,139	+33.080%
2026-05-22	6.5500	6.6750	6.5200	6.5700	0.000%	2,416,484	+33.486%
2026-05-21	6.3500	6.5700	6.2900	6.5700	+1.389%	3,174,278	+33.486%
2026-05-20	6.5900	6.6193	6.3800	6.4800	-1.967%	2,730,146	+35.340%
2026-05-19	6.3400	6.6800	6.3150	6.6100	+4.094%	3,705,331	+32.678%
2026-05-18	6.3800	6.5300	6.2800	6.3500	-0.157%	3,398,338	+38.110%
2026-05-15	6.5100	6.6200	6.2600	6.3600	-3.782%	4,380,825	+37.893%
2026-05-14	6.7700	6.7800	6.5700	6.6100	-2.651%	3,039,343	+32.678%
2026-05-13	6.6600	6.8650	6.5500	6.7900	+0.295%	3,559,729	+29.161%
2026-05-12	6.8700	6.9000	6.5550	6.7700	-2.168%	6,862,292	+29.542%
2026-05-11	7.2000	7.2800	6.9100	6.9200	-4.552%	4,690,520	+26.734%
2026-05-08	6.9100	7.3900	6.7950	7.2500	+4.167%	6,501,301	+20.966%
2026-05-07	6.8500	7.2100	6.7950	6.9600	+2.353%	7,462,366	+26.006%
2026-05-06	6.6500	6.8200	6.5050	6.8000	+2.102%	4,425,839	+28.971%
2026-05-05	6.6100	6.7950	6.5500	6.6600	+0.452%	6,089,019	+31.682%
2026-05-04	6.4900	6.6650	6.3300	6.6300	+2.632%	6,728,397	+32.278%
2026-05-01	6.1800	6.7550	6.1200	6.4600	+6.601%	9,884,546	+35.759%
2026-04-30	5.3000	6.1700	5.2300	6.0600	+1.849%	9,960,766	+44.719%
2026-04-29	5.9900	6.0750	5.8500	5.9500	-0.833%	5,849,081	+47.395%
2026-04-28	5.8000	6.0400	5.7850	6.0000	+2.564%	4,948,638	+46.167%
2026-04-27	5.7400	5.9200	5.7300	5.8500	+1.739%	2,661,677	+49.915%
2026-04-24	5.7300	5.7900	5.6000	5.7500	+0.877%	4,022,658	+52.522%
2026-04-23	5.8400	5.8800	5.5650	5.7000	-3.716%	4,297,636	+53.860%
2026-04-22	6.0000	6.0400	5.8401	5.9200	-1.333%	5,793,701	+48.142%
2026-04-21	6.1100	6.2400	5.9800	6.0000	-1.639%	6,186,962	+46.167%
2026-04-20	5.6500	6.1450	5.6450	6.1000	+7.206%	5,472,436	+43.770%
2026-04-17	5.8600	5.9300	5.6900	5.6900	-2.234%	4,129,520	+54.130%
2026-04-16	5.6000	5.8300	5.4950	5.8200	+5.054%	4,373,467	+50.687%
2026-04-15	5.3200	5.5800	5.2900	5.5400	+5.725%	5,750,294	+58.303%
2026-04-14	5.3000	5.4400	5.2000	5.2400	+0.383%	3,060,061	+67.366%
2026-04-13	5.0100	5.2500	4.9700	5.2200	+2.353%	4,086,557	+68.008%
2026-04-10	5.2700	5.3000	5.0600	5.1000	-2.857%	3,346,217	+71.961%
2026-04-09	5.2000	5.2900	5.1440	5.2500	-0.380%	5,482,248	+67.048%
2026-04-08	5.6000	5.7000	5.2100	5.2700	-0.940%	4,480,383	+66.414%
2026-04-07	5.2500	5.3600	5.1700	5.3200	0.000%	3,471,367	+64.850%
2026-04-06	5.2600	5.4050	5.2500	5.3200	+0.949%	2,199,148	+64.850%
2026-04-02	5.1500	5.3700	5.0700	5.2700	-0.189%	3,494,684	+66.414%
2026-04-01	5.5200	5.5900	5.2600	5.2800	-3.119%	4,901,248	+66.098%
2026-03-31	5.2200	5.4650	5.1201	5.4500	+6.031%	7,723,218	+60.917%
2026-03-30	5.1300	5.2200	5.0500	5.1400	0.000%	3,843,500	+70.623%
2026-03-27	5.4400	5.4700	5.1200	5.1400	-6.884%	4,535,454	+70.623%
2026-03-26	5.4700	5.6000	5.4500	5.5200	-0.898%	3,924,205	+58.877%
2026-03-25	5.5400	5.6100	5.3850	5.5700	+2.768%	4,417,971	+57.451%
2026-03-24	5.3600	5.5000	5.3250	5.4200	-1.095%	3,821,861	+61.808%
2026-03-23	5.4400	5.6000	5.3200	5.4800	+2.430%	4,622,134	+60.036%
2026-03-20	5.4900	5.5300	5.2900	5.3500	-3.080%	6,105,125	+63.925%
2026-03-19	5.3500	5.5667	5.3500	5.5200	+1.845%	3,800,850	+58.877%
2026-03-18	5.4600	5.5700	5.4041	5.4200	-3.387%	3,419,335	+61.808%
2026-03-17	5.4400	5.6800	5.4300	5.6100	+4.082%	5,160,799	+56.328%
2026-03-16	5.4300	5.5000	5.3600	5.3900	+0.372%	3,227,888	+62.709%
2026-03-13	5.4400	5.4600	5.2400	5.3700	+0.187%	4,032,729	+63.315%
2026-03-12	5.4100	5.4600	5.3250	5.3600	-2.011%	4,398,064	+63.619%
2026-03-11	5.5400	5.5727	5.3550	5.4700	-1.795%	5,811,322	+60.329%
2026-03-10	6.0100	6.0900	5.4800	5.5700	+5.094%	15,205,238	+57.451%
2026-03-09	5.0100	5.3200	4.9600	5.3000	+4.331%	5,987,255	+65.472%
2026-03-06	5.0300	5.1200	4.9500	5.0800	-0.781%	3,440,705	+72.638%
2026-03-05	5.0500	5.2000	5.0100	5.1200	-0.195%	3,555,019	+71.289%
2026-03-04	5.1800	5.3250	5.1226	5.1300	+0.588%	4,424,934	+70.955%
2026-03-03	4.9900	5.1800	4.8700	5.1000	-1.163%	5,703,260	+71.961%
2026-03-02	5.0900	5.2300	5.0066	5.1600	-1.901%	7,046,158	+69.961%
2026-02-27	5.2400	5.3300	5.0900	5.2600	-1.682%	11,977,909	+66.730%
2026-02-26	4.7600	5.4885	4.7600	5.3500	+15.054%	21,600,919	+63.925%
2026-02-25	4.6200	4.7400	4.5300	4.6500	+2.423%	6,335,182	+88.602%
2026-02-24	4.5500	4.5800	4.4700	4.5400	-0.439%	3,818,252	+93.172%
2026-02-23	4.6700	4.7050	4.4801	4.5600	-3.797%	4,705,727	+92.325%
2026-02-20	4.8000	4.9200	4.7000	4.7400	-2.869%	5,893,726	+85.021%
2026-02-19	4.6600	4.8900	4.5990	4.8800	+4.721%	4,610,136	+79.713%
2026-02-18	4.5400	4.7700	4.5100	4.6600	+2.193%	4,502,018	+88.197%
2026-02-17	4.6700	4.7399	4.4800	4.5600	-1.935%	4,693,724	+92.325%
2026-02-13	4.4800	4.8550	4.4700	4.6500	+4.027%	6,181,565	+88.602%
2026-02-12	4.7500	4.7700	4.4000	4.4700	-4.487%	7,760,693	+96.197%
2026-02-11	4.8300	4.8383	4.5300	4.6800	-3.505%	7,459,545	+87.393%
2026-02-10	5.0200	5.0600	4.8400	4.8500	-2.610%	4,777,946	+80.825%
2026-02-09	4.9900	5.0700	4.8600	4.9800	-0.599%	5,912,788	+76.104%
2026-02-06	4.7400	5.0750	4.7100	5.0100	+5.920%	8,390,795	+75.050%
2026-02-05	4.8200	4.9900	4.7000	4.7300	-3.666%	10,152,157	+85.412%
2026-02-04	5.0400	5.1800	4.8600	4.9100	-3.914%	10,472,243	+78.615%
2026-02-03	5.3500	5.4200	4.9550	5.1100	-4.842%	11,391,437	+71.624%
2026-02-02	5.4200	5.5800	5.3500	5.3700	-1.468%	6,640,708	+63.315%
2026-01-30	5.6600	5.7500	5.3900	5.4500	-4.386%	6,642,215	+60.917%
2026-01-29	5.7600	5.7650	5.5600	5.7000	-0.697%	6,897,191	+53.860%
2026-01-28	5.9200	5.9600	5.7000	5.7400	-2.876%	7,622,354	+52.787%
2026-01-27	6.2800	6.3200	5.8400	5.9100	-6.041%	10,255,934	+48.393%
2026-01-26	6.3400	6.5050	6.2700	6.2900	-0.632%	4,770,797	+39.428%
2026-01-23	6.2700	6.3900	6.2100	6.3300	-0.315%	4,979,558	+38.547%
2026-01-22	6.2000	6.4000	6.1500	6.3500	+3.084%	7,354,470	+38.110%
2026-01-21	6.1000	6.3200	6.1000	6.1600	+1.483%	7,157,632	+42.370%
2026-01-20	6.1100	6.2300	6.0300	6.0700	-3.344%	9,449,541	+44.481%
2026-01-16	6.4800	6.5100	6.2550	6.2800	-3.828%	7,492,413	+39.650%
2026-01-15	6.6100	6.6600	6.4500	6.5300	-1.210%	7,485,550	+34.303%
2026-01-14	6.9400	7.0000	6.5600	6.6100	-5.436%	9,682,954	+32.678%
2026-01-13	7.4000	7.4000	6.9800	6.9900	-3.586%	4,666,245	+25.465%
2026-01-12	7.4200	7.4410	7.2222	7.2500	-2.815%	3,673,702	+20.966%
2026-01-09	7.7200	7.7750	7.3600	7.4600	-1.971%	4,938,259	+17.560%
2026-01-08	7.5600	7.7800	7.5150	7.6100	+0.528%	4,501,480	+15.243%
2026-01-07	8.0000	8.0550	7.5300	7.5700	-5.375%	4,765,384	+15.852%
2026-01-06	7.2700	8.0500	7.2700	8.0000	+9.890%	9,234,742	+9.625%
2026-01-05	7.1000	7.3550	7.0800	7.2800	+3.262%	4,154,757	+20.467%
2026-01-02	7.0000	7.1200	6.9400	7.0500	+0.714%	4,121,808	+24.397%
2025-12-31	6.9600	7.0155	6.8950	7.0000	0.000%	4,454,025	+25.286%
2025-12-30	6.9600	7.0600	6.9350	7.0000	+1.010%	4,426,736	+25.286%
2025-12-29	7.0400	7.1500	6.8800	6.9300	-2.669%	5,733,739	+26.551%
2025-12-26	7.2000	7.2050	7.1000	7.1200	-1.793%	2,800,137	+23.174%
2025-12-24	7.2000	7.2800	7.1244	7.2500	+0.555%	1,742,060	+20.966%
2025-12-23	7.2150	7.2400	7.0900	7.2100	-0.689%	4,357,375	+21.637%
2025-12-22	7.2400	7.5800	7.2200	7.2600	+0.415%	5,711,746	+20.799%
2025-12-19	7.1800	7.2900	7.1400	7.2300	+1.261%	4,417,119	+21.300%
2025-12-18	7.3200	7.4700	7.1000	7.1400	-1.517%	4,068,896	+22.829%
2025-12-17	7.3900	7.5700	7.1800	7.2500	-2.159%	3,826,663	+20.966%
2025-12-16	7.2500	7.4350	7.2216	7.4100	+0.954%	3,250,170	+18.354%
2025-12-15	7.6000	7.6080	7.3200	7.3400	-2.781%	5,230,245	+19.482%
2025-12-12	7.6500	7.7700	7.5200	7.5500	-0.919%	3,474,919	+16.159%
2025-12-11	7.6800	7.7300	7.5709	7.6200	-0.910%	2,890,230	+15.092%
2025-12-10	7.6750	7.8399	7.5100	7.6900	-0.130%	3,827,822	+14.044%
2025-12-09	7.4700	7.7900	7.4101	7.7000	+1.852%	3,815,175	+13.896%
2025-12-08	7.6500	7.6900	7.5300	7.5600	-0.395%	3,280,240	+16.005%
2025-12-05	7.7600	7.8100	7.5800	7.5900	-2.442%	3,677,338	+15.547%
2025-12-04	7.4400	7.8100	7.3300	7.7800	+3.320%	4,998,276	+12.725%
2025-12-03	7.4800	7.5700	7.3700	7.5300	+0.400%	4,741,636	+16.467%
2025-12-02	7.4600	7.5850	7.4000	7.5000	+0.806%	4,411,141	+16.933%
2025-12-01	7.3500	7.6200	7.3400	7.4400	-1.976%	4,370,527	+17.876%
2025-11-28	7.5300	7.6200	7.4500	7.5900	+1.879%	2,225,193	+15.547%
2025-11-26	7.4100	7.5599	7.3900	7.4500	-0.134%	3,851,407	+17.718%
2025-11-25	7.3500	7.4700	7.2200	7.4600	+2.897%	5,265,242	+17.560%
2025-11-24	7.0400	7.2800	6.9500	7.2500	+4.167%	9,208,728	+20.966%
2025-11-21	6.7600	7.0700	6.7300	6.9600	+2.959%	6,231,307	+26.006%
2025-11-20	7.1500	7.3400	6.7300	6.7600	-4.113%	10,390,620	+29.734%
2025-11-19	7.0300	7.1400	6.8538	7.0500	+0.714%	5,826,375	+24.397%
2025-11-18	6.7900	7.0550	6.6650	7.0000	+3.704%	7,768,698	+25.286%
2025-11-17	6.8800	6.9200	6.5800	6.7500	-2.457%	9,675,588	+29.926%
2025-11-14	6.9400	7.0672	6.8700	6.9200	-2.122%	8,019,273	+26.734%
2025-11-13	7.3400	7.3490	7.0300	7.0700	-5.355%	6,637,241	+24.045%
2025-11-12	7.5600	7.6800	7.4226	7.4700	-1.190%	4,286,387	+17.403%
2025-11-11	7.5100	7.6300	7.4500	7.5600	+0.800%	3,767,067	+16.005%
2025-11-10	7.6700	7.6800	7.4701	7.5000	-0.398%	5,272,713	+16.933%
2025-11-07	7.5000	7.5700	7.3100	7.5300	-1.181%	6,341,024	+16.467%
2025-11-06	8.1100	8.1100	7.5901	7.6200	-5.459%	6,876,098	+15.092%
2025-11-05	8.0100	8.2750	7.9700	8.0600	+1.003%	5,210,437	+8.809%
2025-11-04	7.9400	8.1550	7.8200	7.9800	-1.966%	8,838,189	+9.900%
2025-11-03	8.5100	8.5100	7.7900	8.1400	-5.678%	10,522,446	+7.740%
2025-10-31	8.7400	9.1500	8.4600	8.6300	-1.259%	9,618,816	+1.622%
2025-10-30	8.1000	9.0250	7.9600	8.7400	+6.197%	14,593,033	+0.343%
2025-10-29	8.4000	8.6000	8.1900	8.2300	-1.555%	12,552,669	+6.561%
2025-10-28	8.9200	9.1000	8.3000	8.3600	-7.214%	13,553,225	+4.904%
2025-10-27	9.7600	9.7700	8.9500	9.0100	-4.757%	10,082,357	-2.664%
2025-10-24	8.9300	9.5400	8.8000	9.4600	+10.000%	13,853,376	-7.294%
2025-10-23	8.3400	8.6200	8.2600	8.6000	+3.118%	7,380,522	+1.977%
2025-10-22	8.6700	8.8250	8.2550	8.3400	-3.695%	9,483,902	+5.156%
2025-10-21	8.9300	8.9884	8.5400	8.6600	-3.563%	8,193,315	+1.270%
2025-10-20	8.7500	8.9900	8.6600	8.9800	+5.275%	7,885,772	-2.339%
2025-10-17	8.7500	8.9300	8.4300	8.5300	-5.432%	6,449,143	+2.814%
2025-10-16	8.9800	9.5499	8.9000	9.0200	+0.895%	11,456,877	-2.772%
2025-10-15	8.9500	9.1000	8.7000	8.9400	+0.112%	8,154,569	-1.902%
2025-10-14	8.0300	9.0300	7.9700	8.9300	+8.242%	7,903,582	-1.792%
2025-10-13	8.1500	8.2700	7.9850	8.2500	+3.125%	5,591,323	+6.303%
2025-10-10	8.8500	8.8730	8.0000	8.0000	-9.605%	11,244,100	+9.625%
2025-10-09	9.1200	9.1700	8.7100	8.8500	-2.640%	9,226,912	-0.904%
2025-10-08	8.4700	9.2900	8.2900	9.0900	+8.602%	12,397,529	-3.520%
2025-10-07	8.6300	8.6300	8.2200	8.3700	-2.334%	8,194,510	+4.779%
2025-10-06	9.1000	9.1000	8.5600	8.5700	-4.883%	13,503,093	+2.334%
2025-10-03	8.6100	9.7700	8.5000	9.0100	+6.250%	23,579,462	-2.664%
2025-10-02	7.8100	8.5000	7.7700	8.4800	+8.718%	8,033,182	+3.420%
2025-10-01	7.7400	7.9800	7.7300	7.8000	+0.906%	5,921,628	+12.436%
2025-09-30	8.1600	8.1900	7.6600	7.7300	-5.732%	7,971,011	+13.454%
2025-09-29	8.1900	8.4000	8.0800	8.2000	+0.490%	8,495,646	+6.951%
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	+10.314%
2025-09-24	8.3900	8.5100	8.2500	8.4000	+0.358%	5,289,461	+4.405%
2025-09-23	8.2400	8.9000	8.1800	8.3700	+2.198%	9,759,210	+4.779%
2025-09-22	7.8600	8.2400	7.7700	8.1900	+3.019%	5,664,918	+7.082%
2025-09-19	8.3000	8.3000	7.9000	7.9500	-3.753%	6,329,100	+10.314%
2025-09-18	7.9900	8.3500	7.9900	8.2600	+4.557%	4,748,657	+6.174%
2025-09-17	7.8600	8.2300	7.7750	7.9000	+0.381%	5,441,237	+11.013%
2025-09-16	7.6700	7.8800	7.6000	7.8700	+2.608%	3,742,769	+11.436%
2025-09-15	7.7000	7.7651	7.6000	7.6700	-0.130%	2,552,913	+14.342%
2025-09-12	7.7200	7.7500	7.6100	7.6800	-1.158%	3,038,252	+14.193%
2025-09-11	7.5000	7.8500	7.4700	7.7700	+3.738%	3,722,925	+12.870%
2025-09-10	7.8100	7.8100	7.4900	7.4900	-3.974%	4,745,792	+17.089%
2025-09-09	7.8100	7.8395	7.6700	7.8000	-0.510%	3,996,807	+12.436%
2025-09-08	7.8900	7.9000	7.7100	7.8400	+0.256%	3,686,941	+11.862%
2025-09-05	7.6400	7.9700	7.6400	7.8200	+2.490%	4,947,708	+12.148%
2025-09-04	7.6900	7.7180	7.5000	7.6300	-1.675%	4,790,670	+14.941%
2025-09-03	7.5900	7.8600	7.5800	7.7600	+1.571%	4,041,680	+13.015%
2025-09-02	7.5300	7.7400	7.4500	7.6400	-1.164%	4,520,529	+14.791%
2025-08-29	7.9000	7.9100	7.6600	7.7300	-2.028%	3,542,268	+13.454%
2025-08-28	7.8000	7.9000	7.7000	7.8900	+1.938%	3,929,489	+11.153%
2025-08-27	7.7650	7.8300	7.6900	7.7400	-0.896%	3,629,169	+13.307%
2025-08-26	7.6800	7.8750	7.6700	7.8100	+1.825%	7,864,103	+12.292%
2025-08-25	7.6500	7.7700	7.5500	7.6700	-0.130%	4,632,797	+14.342%
2025-08-22	7.2400	7.7100	7.2200	7.6800	+6.815%	6,061,227	+14.193%
2025-08-21	7.1000	7.2600	7.0900	7.1900	-0.416%	3,530,868	+21.975%
2025-08-20	7.3200	7.3200	7.0600	7.2200	-1.635%	4,614,787	+21.468%
2025-08-19	7.5550	7.7050	7.3200	7.3400	-2.003%	4,808,757	+19.482%
2025-08-18	7.5800	7.6050	7.4400	7.4900	-0.399%	4,302,420	+17.089%
2025-08-15	7.4400	7.6500	7.3800	7.5200	+3.014%	5,733,236	+16.622%
2025-08-14	7.3500	7.4200	7.1300	7.3000	-1.882%	4,557,900	+20.137%
2025-08-13	6.9800	7.4900	6.9504	7.4400	+8.297%	8,289,395	+17.876%
2025-08-12	6.8200	6.9350	6.7550	6.8700	+1.327%	7,583,064	+27.656%
2025-08-11	6.9700	7.0580	6.7800	6.7800	-2.586%	6,494,629	+29.351%
2025-08-08	6.9600	7.0975	6.8500	6.9600	+0.144%	6,018,761	+26.006%
2025-08-07	7.0900	7.1500	6.7900	6.9500	-0.572%	8,439,090	+26.187%
2025-08-06	6.9200	7.0050	6.7700	6.9900	+0.431%	7,709,351	+25.465%
2025-08-05	6.9600	7.0050	6.8500	6.9600	-0.143%	7,967,832	+26.006%
2025-08-04	6.9800	7.1500	6.9600	6.9700	+0.432%	5,678,076	+25.825%
2025-08-01	7.1400	7.2100	6.9000	6.9400	-3.745%	8,724,483	+26.369%
2025-07-31	7.2700	7.5450	7.2000	7.2100	-2.568%	8,319,902	+21.637%
2025-07-30	7.6500	7.8500	7.3000	7.4000	-1.726%	15,120,165	+18.514%
2025-07-29	8.0800	8.1200	7.5000	7.5300	-8.171%	14,573,246	+16.467%
2025-07-28	8.2800	8.3200	8.1300	8.2000	0.000%	5,074,393	+6.951%
2025-07-25	8.2500	8.2500	7.9700	8.2000	0.000%	6,333,943	+6.951%
2025-07-24	8.5500	8.7700	8.1800	8.2000	-4.429%	5,576,619	+6.951%
2025-07-23	8.6000	8.9100	8.5000	8.5800	+1.900%	11,515,655	+2.214%
2025-07-22	8.4000	8.7100	8.3200	8.4200	+1.080%	7,281,983	+4.157%
2025-07-21	8.1900	8.8100	8.1725	8.3300	+3.478%	7,545,365	+5.282%
2025-07-18	8.1200	8.1400	7.8250	8.0500	+0.124%	6,078,876	+8.944%
2025-07-17	8.0200	8.3500	7.9650	8.0400	+2.030%	6,793,308	+9.080%
2025-07-16	7.9400	8.0000	7.6900	7.8800	-0.379%	5,229,369	+11.294%
2025-07-15	8.3900	8.4400	7.8600	7.9100	-4.353%	6,176,397	+10.872%
2025-07-14	8.2600	8.3400	7.9550	8.2700	-0.601%	6,916,226	+6.046%
2025-07-11	8.5700	8.6750	8.2600	8.3200	-5.562%	6,762,206	+5.409%
2025-07-10	8.9500	9.1000	8.7350	8.8100	-0.452%	6,644,823	-0.454%
2025-07-09	8.6500	8.9400	8.4700	8.8500	+3.995%	7,177,723	-0.904%
2025-07-08	8.0500	8.5200	8.0500	8.5100	+5.452%	7,237,557	+3.055%
2025-07-07	8.1600	8.1800	7.9400	8.0700	-2.654%	5,642,952	+8.674%
2025-07-03	8.3500	8.3895	8.1400	8.2900	-0.719%	3,881,663	+5.790%
2025-07-02	8.5600	8.6250	8.3100	8.3500	-2.681%	6,641,125	+5.030%
2025-07-01	8.5600	8.7150	8.3100	8.5800	-1.493%	9,622,527	+2.214%
2025-06-30	8.5300	8.9300	8.4400	8.7100	+3.567%	7,907,717	+0.689%
2025-06-27	8.0750	8.9150	8.0500	8.4100	+4.472%	18,226,116	+4.281%
2025-06-26	7.6000	8.1480	7.5497	8.0500	+6.341%	9,489,363	+8.944%
2025-06-25	8.0400	8.1200	7.5200	7.5700	-5.375%	11,431,574	+15.852%
2025-06-24	8.2400	8.3100	7.8300	8.0000	+1.394%	20,991,205	+9.625%
2025-06-23	6.8800	8.0800	6.6800	7.8900	+14.348%	27,239,275	+11.153%
2025-06-20	7.1200	7.1450	6.8500	6.9000	-1.569%	5,680,499	+27.101%
2025-06-18	7.0400	7.1500	6.9600	7.0100	-0.989%	3,156,555	+25.107%
2025-06-17	6.9500	7.2600	6.8845	7.0800	+0.855%	5,125,633	+23.870%
2025-06-16	6.9500	7.0750	6.8750	7.0200	+2.332%	3,840,494	+24.929%
2025-06-13	6.8800	7.0850	6.8500	6.8600	-4.324%	4,471,340	+27.843%
2025-06-12	7.3000	7.3200	7.1100	7.1700	-3.369%	4,996,718	+22.315%
2025-06-11	7.4100	7.5800	7.3700	7.4200	+0.270%	4,188,651	+18.194%
2025-06-10	7.5000	7.5900	7.3900	7.4000	0.000%	3,836,340	+18.514%
2025-06-09	7.4400	7.5600	7.2950	7.4000	+1.788%	4,976,215	+18.514%
2025-06-06	7.0700	7.4200	7.0546	7.2700	+4.906%	5,279,645	+20.633%
2025-06-05	7.1000	7.2500	6.9200	6.9300	-2.669%	5,458,084	+26.551%
2025-06-04	7.0800	7.2600	7.0600	7.1200	+0.850%	4,942,363	+23.174%
2025-06-03	6.9100	7.1100	6.8300	7.0600	+2.766%	4,762,444	+24.221%
2025-06-02	6.9000	6.9650	6.7400	6.8700	-0.723%	4,311,900	+27.656%
2025-05-30	6.9200	6.9550	6.7100	6.9200	-0.860%	6,256,789	+26.734%
2025-05-29	7.0600	7.3399	6.9300	6.9800	+0.143%	6,451,230	+25.645%
2025-05-28	7.0600	7.0600	6.8900	6.9700	-1.554%	3,695,891	+25.825%
2025-05-27	6.9600	7.1000	6.9300	7.0800	+3.965%	4,021,202	+23.870%
2025-05-23	6.7300	6.8300	6.7000	6.8100	-1.304%	4,122,107	+28.781%
2025-05-22	6.8700	7.0000	6.7900	6.9000	-1.004%	6,087,868	+27.101%
2025-05-21	7.1500	7.2500	6.9550	6.9700	-5.041%	3,796,709	+25.825%
2025-05-20	7.3100	7.5700	7.2200	7.3400	+0.410%	2,907,305	+19.482%
2025-05-19	7.3600	7.3650	7.1828	7.3100	-2.793%	3,802,765	+19.973%
2025-05-16	7.2500	7.5700	7.2400	7.5200	+3.724%	4,648,716	+16.622%
2025-05-15	7.2100	7.2900	6.9800	7.2500	-1.226%	5,260,771	+20.966%
2025-05-14	7.6000	7.6800	7.3100	7.3400	-3.675%	4,251,743	+19.482%
2025-05-13	7.3750	7.7200	7.3500	7.6200	+3.673%	5,818,440	+15.092%
2025-05-12	7.4000	7.5500	7.2600	7.3500	+3.376%	4,511,329	+19.320%
2025-05-09	7.1400	7.2400	7.0300	7.1100	+0.424%	3,492,688	+23.347%
2025-05-08	6.9200	7.1900	6.8600	7.0800	+3.207%	4,953,574	+23.870%
2025-05-07	6.8200	6.9200	6.7250	6.8600	+1.180%	5,407,099	+27.843%
2025-05-06	7.0400	7.1000	6.7620	6.7800	-5.175%	4,869,941	+29.351%
2025-05-05	6.9400	7.2700	6.8600	7.1500	+1.275%	6,444,255	+22.657%
2025-05-02	6.9800	7.2000	6.8400	7.0600	+1.001%	6,370,985	+24.221%
2025-05-01	7.2500	7.5200	6.6100	6.9900	-2.782%	13,552,663	+25.465%
2025-04-30	7.2000	7.3000	7.0700	7.1900	-1.910%	7,563,627	+21.975%
2025-04-29	7.2500	7.5800	7.1850	7.3300	+2.374%	6,418,439	+19.645%
2025-04-28	7.2500	7.4150	7.0200	7.1600	-0.556%	4,427,797	+22.486%
2025-04-25	7.1900	7.2650	7.0600	7.2000	-0.826%	2,389,957	+21.806%
2025-04-24	7.1400	7.2800	7.0857	7.2600	+2.687%	4,289,607	+20.799%
2025-04-23	7.2000	7.3650	7.0000	7.0700	+2.464%	4,058,330	+24.045%
2025-04-22	6.5950	6.9350	6.5300	6.9000	+5.991%	6,952,749	+27.101%
2025-04-21	6.7100	6.7600	6.3500	6.5100	-4.685%	6,108,419	+34.716%
2025-04-17	6.8500	6.9600	6.7625	6.8300	-1.014%	3,835,716	+28.404%
2025-04-16	7.0600	7.1604	6.7800	6.9000	-3.361%	4,504,213	+27.101%
2025-04-15	7.1700	7.3600	7.1400	7.1400	-1.381%	5,330,264	+22.829%
2025-04-14	7.4000	7.4200	7.1250	7.2400	-0.138%	3,328,728	+21.133%
2025-04-11	7.0900	7.2600	6.9200	7.2500	+0.138%	5,044,192	+20.966%
2025-04-10	7.5900	7.6250	7.0500	7.2400	-8.122%	6,021,719	+21.133%
2025-04-09	7.0300	8.0600	6.8900	7.8800	+10.056%	7,045,369	+11.294%
2025-04-08	7.5000	7.5500	6.9600	7.1600	-0.968%	6,116,516	+22.486%
2025-04-07	6.9400	7.5628	6.6100	7.2300	-0.823%	8,984,171	+21.300%
2025-04-04	7.2850	7.3800	6.7600	7.2900	-3.187%	7,761,771	+20.302%
2025-04-03	7.2800	7.6700	7.2200	7.5300	-3.338%	6,519,334	+16.467%
2025-04-02	7.6000	7.9550	7.5550	7.7900	+0.387%	5,085,425	+12.580%
2025-04-01	7.8500	8.0900	7.6900	7.7600	-2.513%	6,169,325	+13.015%
2025-03-31	7.7500	8.1600	7.6700	7.9600	-1.607%	4,325,601	+10.176%
2025-03-28	8.5000	8.5099	8.0650	8.0900	-5.491%	4,322,850	+8.405%
2025-03-27	8.6100	8.6256	8.4000	8.5600	-0.926%	4,200,979	+2.453%
2025-03-26	8.6800	8.7100	8.4800	8.6400	0.000%	3,803,642	+1.505%
2025-03-25	8.8200	8.8550	8.5400	8.6400	-2.041%	4,087,131	+1.505%
2025-03-24	8.5100	8.8800	8.5047	8.8200	+4.875%	4,224,980	-0.567%
2025-03-21	8.0100	8.5100	7.9400	8.4100	+2.938%	6,626,883	+4.281%
2025-03-20	8.2800	8.5350	8.1500	8.1700	-3.769%	4,654,000	+7.344%
2025-03-19	8.3600	8.5750	8.3000	8.4900	+1.192%	5,530,855	+3.298%
2025-03-18	8.8300	8.8300	8.3550	8.3900	-5.411%	4,954,027	+4.529%
2025-03-17	8.5300	8.9000	8.5100	8.8700	+2.900%	5,658,291	-1.127%
2025-03-14	8.6200	8.7050	8.4700	8.6200	+1.531%	4,745,516	+1.740%
2025-03-13	8.9400	8.9500	8.4800	8.4900	-4.392%	5,863,821	+3.298%
2025-03-12	9.1500	9.2400	8.7000	8.8800	-1.333%	7,040,117	-1.239%
2025-03-11	8.7750	9.2000	8.7600	9.0000	+0.784%	5,843,351	-2.556%
2025-03-10	8.9300	9.1500	8.6200	8.9300	-2.404%	7,426,937	-1.792%
2025-03-07	9.1100	9.4600	8.9100	9.1500	-2.556%	6,570,938	-4.153%
2025-03-06	9.2500	9.9050	9.0700	9.3900	+3.987%	13,528,652	-6.603%
2025-03-05	9.1450	9.3200	8.8150	9.0300	-1.848%	6,814,545	-2.879%
2025-03-04	9.0300	9.4556	8.8100	9.2000	-2.439%	8,298,175	-4.674%
2025-03-03	9.5500	9.9350	9.3500	9.4300	-1.360%	8,336,213	-6.999%
2025-02-28	9.2300	9.6000	8.9700	9.5600	+0.632%	7,715,522	-8.264%
2025-02-27	9.9000	10.0200	8.8200	9.5000	-13.558%	21,273,656	-7.684%
2025-02-26	11.2400	11.5500	10.8000	10.9900	-1.699%	11,266,876	-20.200%
2025-02-25	11.2300	11.5200	10.9300	11.1800	-1.844%	8,193,951	-21.556%
2025-02-24	11.4600	11.9000	11.1200	11.3900	-1.043%	7,426,265	-23.003%
2025-02-21	12.4000	12.6850	11.3350	11.5100	-9.299%	14,199,385	-23.805%
2025-02-20	13.5700	13.6000	12.0200	12.6900	-7.843%	17,197,926	-30.890%
2025-02-19	13.0000	14.0700	12.0300	13.7700	+5.034%	27,934,261	-36.311%
2025-02-18	14.4800	14.6100	13.0000	13.1100	-8.514%	16,237,713	-33.105%
2025-02-14	14.2400	15.2100	13.4700	14.3300	+6.070%	20,461,782	-38.800%
2025-02-13	12.7200	13.6700	12.5500	13.5100	+7.649%	10,436,150	-35.085%
2025-02-12	12.8600	13.1700	12.2700	12.5500	-3.758%	8,419,320	-30.120%
2025-02-11	13.5900	13.8700	12.8900	13.0400	-5.916%	8,268,602	-32.745%
2025-02-10	13.5700	14.7500	12.9721	13.8600	+7.027%	17,082,263	-36.724%
2025-02-07	12.3600	13.2400	12.0300	12.9500	+8.187%	15,330,249	-32.278%
2025-02-06	11.1100	12.6700	10.8100	11.9700	+8.818%	18,489,424	-26.734%
2025-02-05	10.5000	11.4400	10.4700	11.0000	+5.769%	7,332,383	-20.273%
2025-02-04	10.1100	10.7700	10.0800	10.4000	+3.483%	3,351,613	-15.673%
2025-02-03	9.7900	10.1950	9.7200	10.0500	-1.083%	3,402,016	-12.736%

document.getElementById("QTS6gn").onerror = function(){this.style.display='none';}; .dark-mode .dsL6WV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dsL6WV{ color: #333333; background-color: white; border: 2px solid #333333; }TDOCTeladoc Health, Inc.stock NYSE

TDOC
Teladoc Health, Inc.
stock NYSE