Teladoc Health, Inc. (TDOC) NYSE
5.39
+0.02(+0.37%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 5.43 | 5.39 | 5.39 | 5.5 | 5.36 | 3.22M |
| March 13, 2026 | 5.44 | 5.37 | 5.37 | 5.46 | 5.24 | 4.02M |
| March 12, 2026 | 5.41 | 5.36 | 5.36 | 5.46 | 5.33 | 4.39M |
| March 11, 2026 | 5.54 | 5.47 | 5.47 | 5.57 | 5.36 | 5.79M |
| March 10, 2026 | 6.01 | 5.57 | 5.57 | 6.09 | 5.48 | 15.17M |
| March 09, 2026 | 5.01 | 5.3 | 5.3 | 5.32 | 4.96 | 5.97M |
| March 06, 2026 | 5.03 | 5.08 | 5.08 | 5.12 | 4.95 | 3.44M |
| March 05, 2026 | 5.05 | 5.12 | 5.12 | 5.2 | 5.01 | 3.56M |
| March 04, 2026 | 5.18 | 5.13 | 5.13 | 5.33 | 5.12 | 4.38M |
| March 03, 2026 | 4.99 | 5.1 | 5.1 | 5.18 | 4.87 | 5.2M |
| March 02, 2026 | 5.09 | 5.16 | 5.16 | 5.23 | 5.01 | 7.05M |
| February 27, 2026 | 5.24 | 5.26 | 5.26 | 5.33 | 5.09 | 11.98M |
| February 26, 2026 | 4.76 | 5.35 | 5.35 | 5.49 | 4.76 | 21.75M |
| February 25, 2026 | 4.62 | 4.65 | 4.65 | 4.74 | 4.53 | 6.34M |
| February 24, 2026 | 4.55 | 4.54 | 4.54 | 4.58 | 4.47 | 3.82M |
| February 23, 2026 | 4.67 | 4.56 | 4.56 | 4.71 | 4.48 | 4.71M |
| February 20, 2026 | 4.8 | 4.74 | 0 | 4.92 | 4.7 | 5.89M |
| February 19, 2026 | 4.66 | 4.88 | 0 | 4.89 | 4.6 | 4.61M |
| February 18, 2026 | 4.54 | 4.66 | 0 | 4.77 | 4.51 | 4.5M |
| February 17, 2026 | 4.67 | 4.56 | 0 | 4.74 | 4.48 | 4.69M |
| February 13, 2026 | 4.48 | 4.65 | 0 | 4.86 | 4.47 | 6.18M |
| February 12, 2026 | 4.75 | 4.47 | 0 | 4.77 | 4.4 | 7.76M |
| February 11, 2026 | 4.83 | 4.68 | 0 | 4.84 | 4.53 | 7.46M |
| February 10, 2026 | 5.02 | 4.85 | 0 | 5.06 | 4.84 | 4.78M |
| February 09, 2026 | 4.99 | 4.98 | 0 | 5.07 | 4.86 | 5.91M |
| February 06, 2026 | 4.74 | 5.01 | 0 | 5.08 | 4.71 | 8.39M |
| February 05, 2026 | 4.82 | 4.73 | 0 | 4.99 | 4.7 | 10.15M |
| February 04, 2026 | 5.04 | 4.91 | 0 | 5.18 | 4.86 | 10.47M |
| February 03, 2026 | 5.35 | 5.11 | 0 | 5.42 | 4.96 | 11.39M |
| February 02, 2026 | 5.42 | 5.37 | 0 | 5.58 | 5.35 | 6.64M |
| January 30, 2026 | 5.66 | 5.45 | 0 | 5.75 | 5.39 | 6.64M |
| January 29, 2026 | 5.76 | 5.7 | 0 | 5.77 | 5.56 | 6.9M |
| January 28, 2026 | 5.92 | 5.74 | 0 | 5.96 | 5.7 | 7.62M |
| January 27, 2026 | 6.28 | 5.91 | 0 | 6.32 | 5.84 | 10.26M |
| January 26, 2026 | 6.34 | 6.29 | 0 | 6.51 | 6.27 | 4.78M |
| January 23, 2026 | 6.27 | 6.33 | 0 | 6.39 | 6.21 | 4.98M |
| January 22, 2026 | 6.2 | 6.35 | 0 | 6.4 | 6.15 | 7.35M |
| January 21, 2026 | 6.1 | 6.16 | 0 | 6.32 | 6.1 | 7.16M |
| January 20, 2026 | 6.11 | 6.07 | 0 | 6.23 | 6.03 | 9.48M |
| January 16, 2026 | 6.48 | 6.28 | 0 | 6.51 | 6.26 | 7.52M |
| January 15, 2026 | 6.61 | 6.53 | 0 | 6.66 | 6.45 | 7.52M |
| January 14, 2026 | 6.94 | 6.61 | 0 | 7 | 6.56 | 9.69M |
| January 13, 2026 | 7.4 | 6.99 | 0 | 7.4 | 6.98 | 4.68M |
| January 12, 2026 | 7.42 | 7.25 | 0 | 7.44 | 7.22 | 3.68M |
| January 09, 2026 | 7.72 | 7.46 | 0 | 7.78 | 7.36 | 5M |
| January 08, 2026 | 7.56 | 7.61 | 0 | 7.78 | 7.52 | 4.5M |
| January 07, 2026 | 8 | 7.57 | 0 | 8.06 | 7.53 | 4.77M |
| January 06, 2026 | 7.27 | 8 | 0 | 8.05 | 7.27 | 9.27M |
| January 05, 2026 | 7.1 | 7.28 | 0 | 7.36 | 7.08 | 4.16M |
| January 02, 2026 | 7 | 7.05 | 0 | 7.12 | 6.94 | 4.13M |
| December 31, 2025 | 6.96 | 7 | 0 | 7.02 | 6.9 | 4.46M |
| December 30, 2025 | 6.96 | 6.99 | 0 | 7.06 | 6.94 | 4.43M |
| December 29, 2025 | 7.04 | 6.93 | 0 | 7.15 | 6.88 | 5.74M |
| December 26, 2025 | 7.2 | 7.12 | 0 | 7.21 | 7.1 | 2.81M |
| December 24, 2025 | 7.2 | 7.25 | 0 | 7.28 | 7.12 | 1.74M |
| December 23, 2025 | 7.22 | 7.21 | 0 | 7.24 | 7.09 | 4.36M |
| December 22, 2025 | 7.24 | 7.26 | 0 | 7.58 | 7.22 | 5.72M |
| December 19, 2025 | 7.18 | 7.23 | 0 | 7.29 | 7.14 | 4.42M |
| December 18, 2025 | 7.32 | 7.14 | 0 | 7.47 | 7.1 | 4.07M |
| December 17, 2025 | 7.39 | 7.25 | 0 | 7.57 | 7.18 | 3.83M |
