Teladoc Health, Inc. Common Stock (TDOC)
10.35
+0.01 (0.10%)
Teladoc Health is a leading telehealth company that provides virtual healthcare services, connecting patients with a wide range of healthcare professionals through digital platforms
The company offers various services, including remote consultations, mental health support, chronic condition management, and preventive care. By leveraging technology, Teladoc facilitates access to healthcare for individuals regardless of their location, aiming to improve health outcomes and enhance the patient experience. Their comprehensive solutions cater to both individual consumers and large employers, helping to make healthcare more accessible and efficient.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 10.58 | 10.68 | 10.16 | 10.34 | 3,435,013 | 10.34 |
| 1/29/2025 | 10.50 | 10.61 | 10.30 | 10.35 | 2,701,580 | 10.35 |
| 1/28/2025 | 10.28 | 10.67 | 10.13 | 10.52 | 3,973,246 | 10.52 |
| 1/27/2025 | 9.95 | 10.38 | 9.90 | 10.21 | 4,052,617 | 10.21 |
| 1/24/2025 | 10.15 | 10.44 | 10.04 | 10.09 | 3,188,133 | 10.09 |
| 1/23/2025 | 9.80 | 10.20 | 9.56 | 10.14 | 4,583,362 | 10.14 |
| 1/22/2025 | 9.47 | 10.21 | 9.42 | 9.88 | 5,866,903 | 9.88 |
| 1/21/2025 | 9.02 | 9.61 | 9.02 | 9.50 | 3,873,776 | 9.50 |
| 1/17/2025 | 9.32 | 9.38 | 9.08 | 9.09 | 3,052,853 | 9.09 |
| 1/16/2025 | 9.34 | 9.37 | 9.08 | 9.16 | 3,414,373 | 9.16 |
| 1/15/2025 | 9.73 | 9.78 | 9.13 | 9.35 | 4,394,772 | 9.35 |
| 1/14/2025 | 10.36 | 10.44 | 9.24 | 9.36 | 9,767,496 | 9.36 |
| 1/13/2025 | 9.76 | 9.76 | 9.20 | 9.70 | 3,579,009 | 9.70 |
| 1/10/2025 | 9.50 | 9.98 | 9.44 | 9.87 | 3,583,976 | 9.87 |
| 1/08/2025 | 9.78 | 9.86 | 9.56 | 9.78 | 2,805,128 | 9.78 |
| 1/07/2025 | 10.11 | 10.61 | 9.80 | 9.99 | 4,485,404 | 9.99 |
| 1/06/2025 | 9.70 | 10.14 | 9.63 | 9.93 | 3,757,267 | 9.93 |
| 1/03/2025 | 9.55 | 9.64 | 9.10 | 9.52 | 3,605,202 | 9.52 |
| 1/02/2025 | 9.40 | 9.75 | 9.29 | 9.52 | 2,963,816 | 9.52 |
| 12/31/2024 | 9.31 | 0.00 | 9.31 | 9.09 | 0 | 9.09 |
| 12/30/2024 | 9.23 | 9.35 | 8.97 | 9.31 | 4,188,694 | 9.31 |
| 12/27/2024 | 9.46 | 9.60 | 9.23 | 9.45 | 3,531,402 | 9.45 |
| 12/26/2024 | 9.10 | 9.57 | 8.96 | 9.53 | 3,468,832 | 9.53 |
| 12/24/2024 | 9.18 | 9.29 | 9.00 | 9.26 | 1,953,501 | 9.26 |
| 12/23/2024 | 9.40 | 9.49 | 9.08 | 9.12 | 3,539,105 | 9.12 |
| 12/20/2024 | 8.75 | 9.49 | 8.75 | 9.44 | 6,420,935 | 9.44 |
| 12/19/2024 | 9.48 | 9.64 | 8.92 | 8.98 | 4,885,979 | 8.98 |
| 12/18/2024 | 10.07 | 10.38 | 9.36 | 9.46 | 4,288,288 | 9.46 |
| 12/17/2024 | 10.61 | 10.79 | 9.94 | 10.07 | 5,264,839 | 10.07 |
| 12/16/2024 | 10.32 | 10.88 | 10.22 | 10.68 | 3,544,188 | 10.68 |
| 12/13/2024 | 10.20 | 10.52 | 9.83 | 10.42 | 4,471,430 | 10.42 |
| 12/12/2024 | 10.50 | 10.62 | 10.16 | 10.20 | 3,707,912 | 10.20 |
| 12/11/2024 | 10.69 | 10.73 | 10.33 | 10.58 | 4,559,767 | 10.58 |
| 12/10/2024 | 10.71 | 10.84 | 10.28 | 10.60 | 4,965,029 | 10.60 |
| 12/09/2024 | 11.09 | 11.21 | 10.47 | 10.69 | 4,973,038 | 10.69 |
| 12/06/2024 | 10.94 | 11.27 | 10.87 | 11.00 | 3,518,589 | 11.00 |
| 12/05/2024 | 10.99 | 11.22 | 10.76 | 10.79 | 5,203,583 | 10.79 |
| 12/04/2024 | 10.95 | 11.46 | 10.87 | 11.02 | 4,666,734 | 11.02 |
| 12/03/2024 | 11.32 | 11.32 | 10.89 | 10.95 | 6,448,268 | 10.95 |
| 12/02/2024 | 12.10 | 12.43 | 11.46 | 11.50 | 7,480,325 | 11.50 |
| 11/29/2024 | 11.53 | 11.99 | 11.50 | 11.98 | 3,303,820 | 11.98 |
| 11/27/2024 | 11.61 | 11.88 | 11.41 | 11.43 | 3,436,791 | 11.43 |
| 11/26/2024 | 11.80 | 11.98 | 11.30 | 11.37 | 6,381,889 | 11.37 |
| 11/25/2024 | 11.17 | 12.39 | 11.10 | 12.02 | 14,514,855 | 12.02 |
| 11/22/2024 | 10.64 | 10.94 | 10.33 | 10.62 | 6,991,605 | 10.62 |
| 11/21/2024 | 9.10 | 10.45 | 9.05 | 10.40 | 10,407,516 | 10.40 |
| 11/20/2024 | 8.85 | 9.01 | 8.70 | 9.00 | 3,481,354 | 9.00 |
| 11/19/2024 | 8.92 | 9.05 | 8.72 | 8.93 | 3,184,662 | 8.93 |
| 11/18/2024 | 9.39 | 9.48 | 8.95 | 9.05 | 4,705,532 | 9.05 |
| 11/15/2024 | 9.66 | 9.69 | 8.74 | 9.21 | 11,492,163 | 9.21 |
| 11/14/2024 | 9.46 | 9.46 | 8.93 | 8.96 | 4,738,169 | 8.96 |
| 11/13/2024 | 9.77 | 10.10 | 9.42 | 9.57 | 5,047,996 | 9.57 |
| 11/12/2024 | 9.63 | 10.12 | 9.50 | 9.70 | 5,715,863 | 9.70 |
| 11/11/2024 | 9.48 | 10.13 | 9.45 | 9.81 | 8,452,387 | 9.81 |
| 11/08/2024 | 9.50 | 9.53 | 9.18 | 9.23 | 3,857,164 | 9.23 |
| 11/07/2024 | 9.41 | 9.56 | 9.13 | 9.51 | 5,502,845 | 9.51 |
| 11/06/2024 | 9.49 | 9.66 | 9.23 | 9.44 | 7,159,306 | 9.44 |
| 11/05/2024 | 8.88 | 9.22 | 8.63 | 9.15 | 5,934,603 | 9.15 |
| 11/04/2024 | 9.20 | 9.21 | 8.31 | 8.87 | 9,944,938 | 8.87 |
| 11/01/2024 | 9.08 | 9.55 | 8.81 | 9.21 | 6,593,961 | 9.21 |
| 10/31/2024 | 9.37 | 9.95 | 8.54 | 9.00 | 14,169,545 | 9.00 |