Teladoc Health, Inc.TDOCNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $5.35 | $5.42 | $4.96 | $5.11 | 11.35M |
| 2/2/2026 | $5.42 | $5.58 | $5.35 | $5.37 | 6.64M |
| 1/30/2026 | $5.66 | $5.75 | $5.39 | $5.45 | 6.64M |
| 1/29/2026 | $5.76 | $5.77 | $5.56 | $5.70 | 6.90M |
| 1/28/2026 | $5.92 | $5.96 | $5.70 | $5.74 | 7.62M |
| 1/27/2026 | $6.28 | $6.32 | $5.84 | $5.91 | 10.26M |
| 1/26/2026 | $6.34 | $6.51 | $6.27 | $6.29 | 4.78M |
| 1/23/2026 | $6.27 | $6.39 | $6.21 | $6.33 | 4.98M |
| 1/22/2026 | $6.20 | $6.40 | $6.15 | $6.35 | 7.35M |
| 1/21/2026 | $6.10 | $6.32 | $6.10 | $6.16 | 7.16M |
| 1/20/2026 | $6.11 | $6.23 | $6.03 | $6.07 | 9.48M |
| 1/16/2026 | $6.48 | $6.51 | $6.26 | $6.28 | 7.52M |
| 1/15/2026 | $6.61 | $6.66 | $6.45 | $6.53 | 7.52M |
| 1/14/2026 | $6.94 | $7.00 | $6.56 | $6.61 | 9.69M |
| 1/13/2026 | $7.40 | $7.40 | $6.98 | $6.99 | 4.68M |
| 1/12/2026 | $7.42 | $7.44 | $7.22 | $7.25 | 3.68M |
| 1/9/2026 | $7.72 | $7.78 | $7.36 | $7.46 | 5.00M |
| 1/8/2026 | $7.56 | $7.78 | $7.52 | $7.61 | 4.50M |
| 1/7/2026 | $8.00 | $8.06 | $7.53 | $7.57 | 4.77M |
| 1/6/2026 | $7.27 | $8.05 | $7.27 | $8.00 | 9.27M |
| 1/5/2026 | $7.10 | $7.36 | $7.08 | $7.28 | 4.16M |
| 1/2/2026 | $7.00 | $7.12 | $6.94 | $7.05 | 4.13M |
| 12/31/2025 | $6.96 | $7.02 | $6.90 | $7.00 | 4.46M |
| 12/30/2025 | $6.96 | $7.06 | $6.94 | $6.99 | 4.43M |
| 12/29/2025 | $7.04 | $7.15 | $6.88 | $6.93 | 5.74M |
| 12/26/2025 | $7.20 | $7.21 | $7.10 | $7.12 | 2.81M |
| 12/24/2025 | $7.20 | $7.28 | $7.12 | $7.25 | 1.74M |
| 12/23/2025 | $7.22 | $7.24 | $7.09 | $7.21 | 4.36M |
| 12/22/2025 | $7.24 | $7.58 | $7.22 | $7.26 | 5.72M |
| 12/19/2025 | $7.18 | $7.29 | $7.14 | $7.23 | 4.42M |
| 12/18/2025 | $7.32 | $7.47 | $7.10 | $7.14 | 4.07M |
| 12/17/2025 | $7.39 | $7.57 | $7.18 | $7.25 | 3.83M |
| 12/16/2025 | $7.25 | $7.44 | $7.22 | $7.41 | 3.25M |
| 12/15/2025 | $7.60 | $7.61 | $7.32 | $7.34 | 5.24M |
| 12/12/2025 | $7.65 | $7.77 | $7.52 | $7.55 | 3.48M |
| 12/11/2025 | $7.68 | $7.73 | $7.57 | $7.62 | 2.89M |
| 12/10/2025 | $7.68 | $7.84 | $7.51 | $7.69 | 3.83M |
| 12/9/2025 | $7.47 | $7.79 | $7.41 | $7.70 | 3.82M |
| 12/8/2025 | $7.65 | $7.69 | $7.53 | $7.56 | 3.28M |
| 12/5/2025 | $7.76 | $7.81 | $7.58 | $7.59 | 3.68M |
| 12/4/2025 | $7.44 | $7.81 | $7.33 | $7.78 | 5.00M |
| 12/3/2025 | $7.48 | $7.57 | $7.37 | $7.53 | 4.74M |
| 12/2/2025 | $7.46 | $7.59 | $7.40 | $7.50 | 4.42M |
| 12/1/2025 | $7.35 | $7.62 | $7.34 | $7.44 | 4.37M |
| 11/28/2025 | $7.53 | $7.62 | $7.45 | $7.59 | 2.23M |
| 11/26/2025 | $7.41 | $7.56 | $7.39 | $7.45 | 3.85M |
| 11/25/2025 | $7.35 | $7.47 | $7.22 | $7.46 | 5.27M |
| 11/24/2025 | $7.04 | $7.28 | $6.95 | $7.25 | 9.21M |
| 11/21/2025 | $6.76 | $7.07 | $6.73 | $6.96 | 6.24M |
| 11/20/2025 | $7.15 | $7.34 | $6.73 | $6.76 | 10.40M |
| 11/19/2025 | $7.03 | $7.14 | $6.85 | $7.05 | 5.83M |
| 11/18/2025 | $6.79 | $7.06 | $6.67 | $7.00 | 7.78M |
| 11/17/2025 | $6.88 | $6.92 | $6.58 | $6.75 | 9.74M |
| 11/14/2025 | $6.94 | $7.07 | $6.87 | $6.92 | 8.03M |
| 11/13/2025 | $7.34 | $7.35 | $7.03 | $7.07 | 6.64M |
| 11/12/2025 | $7.56 | $7.68 | $7.42 | $7.47 | 4.29M |
| 11/11/2025 | $7.51 | $7.63 | $7.45 | $7.56 | 3.77M |
| 11/10/2025 | $7.67 | $7.68 | $7.47 | $7.50 | 5.27M |
| 11/7/2025 | $7.50 | $7.57 | $7.31 | $7.53 | 6.34M |
| 11/6/2025 | $8.11 | $8.11 | $7.59 | $7.62 | 6.88M |
| 11/5/2025 | $8.01 | $8.28 | $7.97 | $8.06 | 5.21M |