Teladoc Health, Inc. TDOC
NYSE · United States · Health Services
$5.80+0.05 (+0.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5.80 | +0.87% | $5.81 | $5.92 | $5.75 | 3.41M |
| 2026-09-29 | $5.75 | -2.38% | $5.86 | $5.90 | $5.71 | 3.74M |
| 2026-09-28 | $5.89 | -3.28% | $6.05 | $6.07 | $5.85 | 4.15M |
| 2026-09-25 | $6.09 | -0.81% | $6.10 | $6.18 | $5.97 | 3.02M |
| 2026-09-24 | $6.14 | +0.16% | $6.19 | $6.24 | $6.07 | 3.02M |
| 2026-09-23 | $6.13 | -3.46% | $6.28 | $6.32 | $6.11 | 2.97M |
| 2026-09-22 | $6.35 | +1.28% | $6.34 | $6.47 | $6.22 | 2.99M |
| 2026-09-21 | $6.27 | -0.48% | $6.36 | $6.38 | $6.22 | 3.00M |
| 2026-09-18 | $6.30 | +0.32% | $6.31 | $6.34 | $6.18 | 5.50M |
| 2026-09-17 | $6.28 | -2.33% | $6.52 | $6.55 | $6.28 | 2.54M |
| 2026-09-16 | $6.43 | -2.28% | $6.55 | $6.56 | $6.37 | 2.75M |
| 2026-09-15 | $6.58 | +1.23% | $6.45 | $6.73 | $6.42 | 3.55M |
| 2026-09-14 | $6.50 | +5.52% | $6.25 | $6.57 | $6.21 | 3.47M |
| 2026-09-11 | $6.16 | +1.15% | $6.09 | $6.20 | $6.04 | 2.57M |
| 2026-09-10 | $6.09 | -0.16% | $6.08 | $6.20 | $6.05 | 2.52M |
| 2026-09-09 | $6.10 | -2.56% | $6.28 | $6.29 | $6.00 | 3.78M |
| 2026-09-08 | $6.26 | -0.32% | $6.17 | $6.38 | $6.15 | 3.78M |
| 2026-09-04 | $6.28 | -2.94% | $6.34 | $6.42 | $6.25 | 2.95M |
| 2026-09-03 | $6.47 | +0.15% | $6.51 | $6.61 | $6.39 | 2.57M |
| 2026-09-02 | $6.46 | +3.19% | $6.22 | $6.59 | $6.22 | 3.90M |
| 2026-09-01 | $6.26 | -1.26% | $6.25 | $6.39 | $6.23 | 3.45M |
| 2026-08-31 | $6.34 | -2.46% | $6.37 | $6.45 | $6.17 | 5.13M |
| 2026-08-28 | $6.50 | +2.20% | $6.40 | $6.59 | $6.39 | 3.67M |
| 2026-08-27 | $6.36 | +0.47% | $6.39 | $6.46 | $6.32 | 2.48M |
| 2026-08-26 | $6.33 | +2.26% | $6.14 | $6.38 | $6.13 | 3.09M |
| 2026-08-25 | $6.19 | -0.16% | $6.23 | $6.26 | $6.12 | 3.27M |
| 2026-08-24 | $6.20 | -2.97% | $6.37 | $6.40 | $6.17 | 3.17M |
| 2026-08-21 | $6.39 | -1.54% | $6.50 | $6.53 | $6.35 | 3.47M |
| 2026-08-20 | $6.49 | -2.55% | $6.63 | $6.82 | $6.47 | 3.02M |
| 2026-08-19 | $6.66 | +2.94% | $6.56 | $6.66 | $6.51 | 3.23M |
| 2026-08-18 | $6.47 | -1.07% | $6.54 | $6.66 | $6.41 | 4.23M |
| 2026-08-17 | $6.54 | -3.96% | $6.78 | $6.78 | $6.51 | 4.10M |
| 2026-08-14 | $6.81 | -2.16% | $6.87 | $6.95 | $6.79 | 3.08M |
| 2026-08-13 | $6.96 | +3.73% | $6.73 | $7.03 | $6.73 | 3.75M |
| 2026-08-12 | $6.71 | -1.47% | $6.83 | $6.83 | $6.55 | 4.09M |
| 2026-08-11 | $6.81 | -3.81% | $7.05 | $7.14 | $6.78 | 3.39M |
| 2026-08-10 | $7.08 | -0.70% | $7.02 | $7.18 | $6.93 | 4.57M |
| 2026-08-07 | $7.13 | +6.74% | $6.80 | $7.24 | $6.78 | 4.76M |
| 2026-08-06 | $6.68 | -3.61% | $6.80 | $6.83 | $6.63 | 4.60M |
| 2026-08-05 | $6.93 | +3.28% | $6.70 | $7.01 | $6.61 | 5.63M |
| 2026-08-04 | $6.71 | +0.45% | $6.71 | $6.80 | $6.46 | 6.27M |
| 2026-08-03 | $6.68 | -0.45% | $6.71 | $6.79 | $6.57 | 7.28M |
| 2026-07-31 | $6.71 | +1.98% | $6.54 | $6.84 | $6.35 | 8.56M |
| 2026-07-30 | $6.58 | -28.32% | $7.66 | $7.66 | $6.43 | 26.31M |
| 2026-07-29 | $9.18 | -1.92% | $9.37 | $9.49 | $9.13 | 8.25M |
| 2026-07-28 | $9.36 | +5.05% | $8.90 | $9.37 | $8.75 | 4.87M |
| 2026-07-27 | $8.91 | +1.60% | $8.95 | $8.98 | $8.77 | 3.34M |
| 2026-07-24 | $8.77 | +1.27% | $8.81 | $9.00 | $8.70 | 4.35M |
| 2026-07-23 | $8.66 | -2.91% | $8.92 | $8.92 | $8.54 | 5.13M |
| 2026-07-22 | $8.92 | -8.14% | $9.66 | $9.80 | $8.76 | 4.79M |
| 2026-07-21 | $9.71 | +0.62% | $9.50 | $9.86 | $9.47 | 3.21M |
| 2026-07-20 | $9.65 | +2.33% | $9.35 | $9.74 | $9.28 | 3.57M |
| 2026-07-17 | $9.43 | -0.42% | $9.29 | $9.44 | $9.20 | 3.61M |
| 2026-07-16 | $9.47 | -2.57% | $9.77 | $9.89 | $9.39 | 3.74M |
| 2026-07-15 | $9.72 | +4.85% | $9.37 | $9.85 | $9.29 | 5.44M |
| 2026-07-14 | $9.27 | -3.94% | $9.48 | $9.48 | $9.13 | 3.26M |
| 2026-07-13 | $9.65 | +3.99% | $9.27 | $9.68 | $9.26 | 5.55M |
| 2026-07-10 | $9.28 | +0.76% | $9.32 | $9.36 | $9.10 | 2.28M |
| 2026-07-09 | $9.21 | +1.54% | $9.00 | $9.22 | $8.92 | 3.00M |
| 2026-07-08 | $9.07 | -4.73% | $9.37 | $9.39 | $9.03 | 3.43M |
| 2026-07-07 | $9.52 | +2.48% | $9.45 | $9.68 | $9.23 | 4.97M |
| 2026-07-06 | $9.29 | +0.98% | $9.09 | $9.55 | $8.99 | 4.50M |
| 2026-07-02 | $9.20 | +1.10% | $9.11 | $9.23 | $8.90 | 4.28M |
| 2026-07-01 | $9.10 | +7.31% | $8.59 | $9.15 | $8.57 | 5.84M |
| 2026-06-30 | $8.48 | -2.42% | $8.51 | $8.72 | $8.43 | 3.66M |
| 2026-06-29 | $8.69 | +3.58% | $8.40 | $8.94 | $8.38 | 6.38M |
| 2026-06-26 | $8.39 | +6.07% | $7.86 | $8.40 | $7.84 | 9.04M |
| 2026-06-25 | $7.91 | +1.28% | $7.91 | $8.13 | $7.77 | 3.93M |
| 2026-06-24 | $7.81 | +1.56% | $7.68 | $7.90 | $7.61 | 3.29M |
| 2026-06-23 | $7.69 | +1.45% | $7.50 | $7.88 | $7.46 | 3.67M |
| 2026-06-22 | $7.58 | -6.07% | $7.94 | $8.15 | $7.54 | 4.80M |
| 2026-06-18 | $8.07 | +6.32% | $7.65 | $8.10 | $7.45 | 5.84M |
| 2026-06-17 | $7.59 | +0.26% | $7.55 | $7.83 | $7.43 | 4.44M |
| 2026-06-16 | $7.57 | +1.47% | $7.37 | $7.64 | $7.36 | 2.85M |
| 2026-06-15 | $7.46 | +1.63% | $7.43 | $7.78 | $7.36 | 3.79M |
| 2026-06-12 | $7.34 | +0.41% | $7.26 | $7.35 | $7.07 | 4.86M |
| 2026-06-11 | $7.31 | +3.98% | $7.12 | $7.33 | $6.86 | 3.79M |
| 2026-06-10 | $7.03 | +1.44% | $6.83 | $7.16 | $6.83 | 3.45M |
| 2026-06-09 | $6.93 | -2.12% | $7.03 | $7.32 | $6.74 | 3.53M |
| 2026-06-08 | $7.08 | +0.43% | $7.02 | $7.12 | $6.98 | 2.76M |
| 2026-06-05 | $7.05 | -3.56% | $7.24 | $7.30 | $6.93 | 3.34M |
| 2026-06-04 | $7.31 | +3.10% | $7.19 | $7.57 | $7.14 | 3.44M |
| 2026-06-03 | $7.09 | -5.97% | $7.40 | $7.41 | $6.96 | 4.99M |
| 2026-06-02 | $7.54 | -4.68% | $7.67 | $7.79 | $7.52 | 5.03M |
| 2026-06-01 | $7.91 | +3.94% | $7.66 | $7.97 | $7.58 | 4.83M |
| 2026-05-29 | $7.61 | +1.33% | $7.45 | $8.03 | $7.40 | 8.36M |
| 2026-05-28 | $7.51 | +13.96% | $6.97 | $7.70 | $6.66 | 8.65M |
| 2026-05-27 | $6.59 | 0.00% | $6.65 | $6.83 | $6.58 | 3.32M |
| 2026-05-26 | $6.59 | +0.30% | $6.60 | $6.82 | $6.55 | 3.86M |
| 2026-05-22 | $6.57 | 0.00% | $6.55 | $6.68 | $6.52 | 2.41M |