Skip to main content

Teladoc Health, Inc. Common Stock (NY: TDOC )

8.655 +0.165 (+1.94%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 8.940 8.950 8.480 8.490 5,932,217 -0.39(-4.39%)
Mar 12, 2025 9.150 9.240 8.700 8.880 7,163,451 -0.12(-1.33%)
Mar 11, 2025 8.770 9.200 8.760 9.000 6,076,667 +0.07(+0.78%)
Mar 10, 2025 8.930 9.150 8.620 8.930 7,753,811 -0.22(-2.40%)
Mar 07, 2025 9.110 9.460 8.910 9.150 6,637,674 -0.24(-2.56%)
Mar 06, 2025 9.250 9.905 9.070 9.390 13,575,301 +0.36(+3.99%)
Mar 05, 2025 9.150 9.320 8.815 9.030 6,858,070 -0.17(-1.85%)
Mar 04, 2025 9.030 9.456 8.810 9.200 8,402,318 -0.23(-2.44%)
Mar 03, 2025 9.550 9.935 9.350 9.430 8,407,856 -0.13(-1.36%)
Feb 28, 2025 9.230 9.600 8.970 9.560 8,293,901 +0.06(+0.63%)
Feb 27, 2025 9.900 10.02 8.820 9.500 21,289,856 -1.49(-13.56%)
Feb 26, 2025 11.24 11.55 10.80 10.99 10,859,741 -0.19(-1.70%)
Feb 25, 2025 11.23 11.52 10.93 11.18 8,360,127 -0.21(-1.84%)
Feb 24, 2025 11.46 11.90 11.12 11.39 7,374,326 -0.12(-1.04%)
Feb 21, 2025 12.40 12.69 11.34 11.51 14,273,513 -1.18(-9.30%)
Feb 20, 2025 13.57 13.60 12.02 12.69 17,167,794 -1.08(-7.84%)
Feb 19, 2025 13.00 14.07 12.03 13.77 27,910,144 +0.66(+5.03%)
Feb 18, 2025 14.48 14.61 13.00 13.11 16,543,044 -1.22(-8.51%)
Feb 14, 2025 14.24 15.21 13.47 14.33 20,865,052 +0.82(+6.07%)
Feb 13, 2025 12.72 13.67 12.55 13.51 10,408,420 +0.96(+7.65%)
Feb 12, 2025 12.86 13.17 12.27 12.55 8,437,803 -0.49(-3.76%)
Feb 11, 2025 13.59 13.87 12.89 13.04 8,327,268 -0.82(-5.92%)
Feb 10, 2025 13.57 14.75 12.97 13.86 17,107,872 +0.91(+7.03%)
Feb 07, 2025 12.36 13.24 12.03 12.95 15,396,419 +0.98(+8.19%)
Feb 06, 2025 11.11 12.67 10.81 11.97 18,576,182 +0.97(+8.82%)
Feb 05, 2025 10.50 11.44 10.47 11.00 7,360,420 +0.60(+5.77%)
Feb 04, 2025 10.11 10.77 10.08 10.40 3,412,839 +0.35(+3.48%)
Feb 03, 2025 9.790 10.20 9.720 10.05 3,464,041 -0.11(-1.08%)
Jan 31, 2025 10.34 10.42 10.03 10.16 3,354,955 -0.18(-1.74%)
Jan 30, 2025 10.58 10.68 10.16 10.34 3,435,013 -0.01(-0.10%)
Jan 29, 2025 10.50 10.61 10.30 10.35 2,701,580 -0.17(-1.62%)
Jan 28, 2025 10.28 10.67 10.13 10.52 3,973,246 +0.31(+3.04%)
Jan 27, 2025 9.950 10.38 9.900 10.21 4,052,617 +0.12(+1.19%)
Jan 24, 2025 10.15 10.44 10.04 10.09 3,188,133 -0.05(-0.49%)
Jan 23, 2025 9.800 10.20 9.560 10.14 4,583,362 +0.26(+2.63%)
Jan 22, 2025 9.470 10.21 9.420 9.880 5,866,903 +0.38(+4.00%)
Jan 21, 2025 9.020 9.605 9.020 9.500 3,873,776 +0.41(+4.51%)
Jan 17, 2025 9.320 9.380 9.080 9.090 3,052,853 -0.07(-0.76%)
Jan 16, 2025 9.340 9.370 9.085 9.160 3,414,373 -0.19(-2.03%)
Jan 15, 2025 9.730 9.780 9.125 9.350 4,394,772 -0.01(-0.11%)
Jan 14, 2025 10.36 10.44 9.240 9.360 9,767,496 -0.34(-3.51%)
Jan 13, 2025 9.760 9.760 9.200 9.700 3,579,009 -0.17(-1.72%)
Jan 10, 2025 9.500 9.980 9.440 9.870 3,583,976 +0.09(+0.92%)
Jan 08, 2025 9.780 9.855 9.560 9.780 2,805,128 -0.21(-2.10%)
Jan 07, 2025 10.11 10.61 9.805 9.990 4,485,404 +0.06(+0.60%)
Jan 06, 2025 9.700 10.14 9.635 9.930 3,757,267 +0.41(+4.31%)
Jan 03, 2025 9.550 9.639 9.100 9.520 3,605,202 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.