Skip to main content
Teladoc Health, Inc. (TDOC)
NYSE: TDOC · Real-Time Price · USD
9.44
+0.47 (5.24%)
At close: Dec 20, 2024, 4:00 PM
9.48
+0.04 (0.42%)
After-hours: Dec 20, 2024, 7:52 PM EST

Teladoc Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.759.498.759.449.445.24%6,369,808
Dec 19, 20249.489.648.928.978.97-5.18%5,446,035
Dec 18, 202410.0710.389.369.469.46-6.06%4,299,400
Dec 17, 202410.6110.799.9410.0710.07-5.71%5,266,723
Dec 16, 202410.3210.8810.2210.6810.682.50%3,549,812
Dec 13, 202410.2010.529.8310.4210.422.16%4,471,421
Dec 12, 202410.5010.6210.1610.2010.20-3.59%3,710,919
Dec 11, 202410.6910.7310.3310.5810.58-0.19%4,565,241
Dec 10, 202410.7110.8410.2810.6010.60-0.84%4,967,600
Dec 9, 202411.0911.2110.4710.6910.69-2.82%4,980,100
Dec 6, 202410.9411.2710.8711.0011.001.95%3,518,600
Dec 5, 202410.9911.2210.7610.7910.79-2.09%5,102,400
Dec 4, 202410.9511.4610.8711.0211.020.64%4,677,900
Dec 3, 202411.3211.3210.8910.9510.95-4.78%6,450,602
Dec 2, 202412.1012.4311.4711.5011.50-4.01%7,488,836
Nov 29, 202411.5311.9911.5011.9811.984.81%3,303,818
Nov 27, 202411.6111.8811.4211.4311.430.53%3,436,800
Nov 26, 202411.8011.9811.3111.3711.37-5.41%6,427,406
Nov 25, 202411.1712.3911.1012.0212.0213.18%14,581,600
Nov 22, 202410.6410.9410.3310.6210.622.12%6,991,601
Nov 21, 20249.1010.459.0510.4010.4015.56%10,447,530
Nov 20, 20248.859.018.709.009.000.78%3,484,524
Nov 19, 20248.929.058.738.938.93-1.33%3,353,429
Nov 18, 20249.399.488.959.059.05-1.74%4,711,000
Nov 15, 20249.669.698.749.219.212.79%11,492,200
Nov 14, 20249.469.468.938.968.96-6.37%4,741,600
Nov 13, 20249.7710.109.429.579.57-1.34%5,049,400
Nov 12, 20249.6310.129.509.709.70-1.12%5,723,535
Nov 11, 20249.4810.139.459.819.816.28%8,460,000
Nov 8, 20249.509.539.189.239.23-2.94%3,857,200
Nov 7, 20249.419.579.139.519.510.74%5,517,100
Nov 6, 20249.499.669.239.449.443.17%7,161,518
Nov 5, 20248.889.228.649.159.153.16%5,938,700
Nov 4, 20249.209.218.318.878.87-3.69%9,947,100
Nov 1, 20249.089.558.819.219.212.33%6,593,949
Oct 31, 20249.379.958.549.009.001.58%14,171,648
Oct 30, 20248.969.288.848.868.86-0.67%7,944,438
Oct 29, 20249.149.288.888.928.92-2.83%3,237,339
Oct 28, 20248.689.358.659.189.187.12%4,847,700
Oct 25, 20248.658.798.508.578.57-0.35%3,834,100
Oct 24, 20248.818.948.598.608.60-0.92%3,055,300
Oct 23, 20249.009.128.568.688.68-3.66%5,081,700
Oct 22, 20249.299.418.839.019.01-3.12%4,365,506
Oct 21, 20249.759.819.199.309.30-5.49%5,718,700
Oct 18, 20249.629.899.539.849.843.47%3,230,335
Oct 17, 20249.789.789.219.519.51-2.76%4,294,934
Oct 16, 20249.659.869.459.789.782.84%4,641,700
Oct 15, 20249.009.748.939.519.515.67%5,887,740
Oct 14, 20249.189.198.859.009.00-2.17%5,673,700
Oct 11, 20249.459.569.209.209.20-3.06%4,526,100
Oct 10, 20249.099.548.999.499.492.93%4,308,841
Oct 9, 20248.729.278.699.229.225.86%4,089,745
Oct 8, 20248.648.898.528.718.710.81%2,660,100
Oct 7, 20249.059.108.558.648.64-4.42%5,018,502
Oct 4, 20248.959.068.729.049.044.15%2,515,542
Oct 3, 20248.698.768.598.688.68-0.57%2,865,220
Oct 2, 20248.738.798.588.738.73-1.47%4,006,643
Oct 1, 20249.169.238.848.868.86-3.49%4,755,200
Sep 30, 20248.409.298.409.189.188.51%5,082,225
Sep 27, 20248.588.648.418.468.460.59%4,593,518
Sep 26, 20248.698.828.348.418.41-0.71%5,535,304
Sep 25, 20248.818.838.478.478.47-3.97%6,881,800
Sep 24, 20248.728.898.648.828.821.73%4,241,829
Sep 23, 20248.778.818.568.678.67-0.91%4,911,837
Sep 20, 20249.119.128.598.758.75-4.68%8,761,629
Sep 19, 20249.299.619.149.189.180.99%5,032,400
Sep 18, 20249.049.619.039.099.09-0.22%9,583,100
Sep 17, 20248.919.218.749.119.1111.64%11,819,242
Sep 16, 20248.168.388.138.168.160.87%5,024,803
Sep 13, 20247.778.147.758.098.096.17%4,450,600
Sep 12, 20247.307.717.157.627.624.38%4,233,900
Sep 11, 20247.187.317.027.307.300.69%3,959,634
Sep 10, 20247.227.307.087.257.250.83%3,196,638
Sep 9, 20247.567.597.127.197.19-4.26%6,168,025
Sep 6, 20247.728.087.467.517.51-2.09%5,342,722
Sep 5, 20247.457.827.447.677.673.09%4,309,200
Sep 4, 20247.267.787.167.447.440.81%6,438,014
Sep 3, 20247.117.456.987.387.382.93%12,182,900
Aug 30, 20247.147.357.137.177.170.99%8,654,028
Aug 29, 20246.987.216.907.107.103.65%4,446,620
Aug 28, 20247.057.096.766.856.85-3.79%4,873,410
Aug 27, 20247.277.297.107.127.12-2.60%3,498,900
Aug 26, 20247.447.467.277.317.31-1.48%4,223,707
Aug 23, 20247.177.537.157.427.424.36%5,875,541
Aug 22, 20247.407.517.087.117.11-3.66%4,645,944
Aug 21, 20247.257.387.037.387.382.50%4,778,300
Aug 20, 20247.167.317.117.207.200.42%3,321,600
Aug 19, 20247.147.347.087.177.170.84%4,408,514
Aug 16, 20246.967.136.937.117.110.71%4,726,400
Aug 15, 20246.967.156.937.067.063.98%5,089,446
Aug 14, 20246.997.036.776.796.79-2.58%4,584,349
Aug 13, 20246.897.206.846.976.971.46%7,192,900
Aug 12, 20247.147.206.846.876.87-3.92%5,392,536
Aug 9, 20247.347.477.107.157.15-0.83%7,071,600
Aug 8, 20247.187.407.157.217.210.70%6,465,013
Aug 7, 20247.607.677.157.167.16-4.41%7,446,846
Aug 6, 20247.647.747.327.497.49-1.45%7,849,000
Aug 5, 20247.327.817.317.607.60-4.40%8,638,000
Aug 2, 20248.238.327.717.957.95-7.45%9,417,208
Aug 1, 20248.139.078.138.598.59-8.91%20,202,041