Teladoc Health, Inc. (TDOC)
NYSE: TDOC · Real-Time Price · USD
9.48
+0.52 (5.80%)
Nov 15, 2024, 3:15 PM EST - Market open
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2024 | 9.46 | 9.46 | 8.93 | 8.96 | 8.96 | -6.37% | 4,741,595 |
| Nov 13, 2024 | 9.77 | 10.10 | 9.42 | 9.57 | 9.57 | -1.34% | 5,049,370 |
| Nov 12, 2024 | 9.63 | 10.12 | 9.50 | 9.70 | 9.70 | -1.12% | 5,723,535 |
| Nov 11, 2024 | 9.48 | 10.13 | 9.45 | 9.81 | 9.81 | 6.28% | 8,459,969 |
| Nov 8, 2024 | 9.50 | 9.53 | 9.18 | 9.23 | 9.23 | -2.94% | 3,857,162 |
| Nov 7, 2024 | 9.41 | 9.57 | 9.13 | 9.51 | 9.51 | 0.74% | 5,517,067 |
| Nov 6, 2024 | 9.49 | 9.67 | 9.23 | 9.44 | 9.44 | 3.17% | 7,161,518 |
| Nov 5, 2024 | 8.88 | 9.22 | 8.64 | 9.15 | 9.15 | 3.16% | 5,938,679 |
| Nov 4, 2024 | 9.20 | 9.21 | 8.31 | 8.87 | 8.87 | -3.69% | 9,947,065 |
| Nov 1, 2024 | 9.08 | 9.55 | 8.81 | 9.21 | 9.21 | 2.33% | 6,593,949 |
| Oct 31, 2024 | 9.37 | 9.95 | 8.54 | 9.00 | 9.00 | 1.58% | 14,171,648 |
| Oct 30, 2024 | 8.96 | 9.28 | 8.84 | 8.86 | 8.86 | -0.67% | 7,944,438 |
| Oct 29, 2024 | 9.14 | 9.28 | 8.88 | 8.92 | 8.92 | -2.83% | 3,237,339 |
| Oct 28, 2024 | 8.68 | 9.35 | 8.65 | 9.18 | 9.18 | 7.12% | 4,847,686 |
| Oct 25, 2024 | 8.65 | 8.79 | 8.50 | 8.57 | 8.57 | -0.35% | 3,834,089 |
| Oct 24, 2024 | 8.81 | 8.94 | 8.59 | 8.60 | 8.60 | -0.92% | 3,055,285 |
| Oct 23, 2024 | 9.00 | 9.12 | 8.56 | 8.68 | 8.68 | -3.66% | 5,081,672 |
| Oct 22, 2024 | 9.29 | 9.41 | 8.83 | 9.01 | 9.01 | -3.12% | 4,365,506 |
| Oct 21, 2024 | 9.75 | 9.81 | 9.19 | 9.30 | 9.30 | -5.49% | 5,718,686 |
| Oct 18, 2024 | 9.62 | 9.89 | 9.53 | 9.84 | 9.84 | 3.47% | 3,230,335 |
| Oct 17, 2024 | 9.78 | 9.78 | 9.21 | 9.51 | 9.51 | -2.76% | 4,294,934 |
| Oct 16, 2024 | 9.65 | 9.86 | 9.45 | 9.78 | 9.78 | 2.84% | 4,641,686 |
| Oct 15, 2024 | 9.00 | 9.75 | 8.93 | 9.51 | 9.51 | 5.67% | 5,887,740 |
| Oct 14, 2024 | 9.18 | 9.19 | 8.85 | 9.00 | 9.00 | -2.17% | 5,673,658 |
| Oct 11, 2024 | 9.45 | 9.56 | 9.20 | 9.20 | 9.20 | -3.06% | 4,526,056 |
| Oct 10, 2024 | 9.09 | 9.54 | 8.99 | 9.49 | 9.49 | 2.93% | 4,308,841 |
| Oct 9, 2024 | 8.72 | 9.27 | 8.69 | 9.22 | 9.22 | 5.86% | 4,089,745 |
| Oct 8, 2024 | 8.64 | 8.89 | 8.52 | 8.71 | 8.71 | 0.81% | 2,660,068 |
| Oct 7, 2024 | 9.05 | 9.10 | 8.55 | 8.64 | 8.64 | -4.42% | 5,018,502 |
| Oct 4, 2024 | 8.95 | 9.06 | 8.72 | 9.04 | 9.04 | 4.15% | 2,515,542 |
| Oct 3, 2024 | 8.69 | 8.76 | 8.59 | 8.68 | 8.68 | -0.57% | 2,865,220 |
| Oct 2, 2024 | 8.73 | 8.79 | 8.58 | 8.73 | 8.73 | -1.47% | 4,006,643 |
| Oct 1, 2024 | 9.16 | 9.23 | 8.84 | 8.86 | 8.86 | -3.49% | 4,755,191 |
| Sep 30, 2024 | 8.40 | 9.29 | 8.40 | 9.18 | 9.18 | 8.51% | 5,082,225 |
| Sep 27, 2024 | 8.58 | 8.64 | 8.41 | 8.46 | 8.46 | 0.59% | 4,593,518 |
| Sep 26, 2024 | 8.69 | 8.82 | 8.34 | 8.41 | 8.41 | -0.71% | 5,535,304 |
| Sep 25, 2024 | 8.81 | 8.83 | 8.47 | 8.47 | 8.47 | -3.97% | 6,881,789 |
| Sep 24, 2024 | 8.72 | 8.89 | 8.64 | 8.82 | 8.82 | 1.73% | 4,241,829 |
| Sep 23, 2024 | 8.77 | 8.81 | 8.56 | 8.67 | 8.67 | -0.91% | 4,911,837 |
| Sep 20, 2024 | 9.11 | 9.12 | 8.59 | 8.75 | 8.75 | -4.68% | 8,761,629 |
| Sep 19, 2024 | 9.29 | 9.61 | 9.14 | 9.18 | 9.18 | 0.99% | 5,032,364 |
| Sep 18, 2024 | 9.04 | 9.61 | 9.03 | 9.09 | 9.09 | -0.22% | 9,583,097 |
| Sep 17, 2024 | 8.91 | 9.21 | 8.74 | 9.11 | 9.11 | 11.64% | 11,819,242 |
| Sep 16, 2024 | 8.16 | 8.38 | 8.13 | 8.16 | 8.16 | 0.87% | 5,024,803 |
| Sep 13, 2024 | 7.77 | 8.14 | 7.75 | 8.09 | 8.09 | 6.17% | 4,450,564 |
| Sep 12, 2024 | 7.30 | 7.71 | 7.15 | 7.62 | 7.62 | 4.38% | 4,233,898 |
| Sep 11, 2024 | 7.18 | 7.31 | 7.02 | 7.30 | 7.30 | 0.69% | 3,959,634 |
| Sep 10, 2024 | 7.22 | 7.30 | 7.08 | 7.25 | 7.25 | 0.83% | 3,196,638 |
| Sep 9, 2024 | 7.56 | 7.59 | 7.12 | 7.19 | 7.19 | -4.26% | 6,168,025 |
| Sep 6, 2024 | 7.72 | 8.08 | 7.46 | 7.51 | 7.51 | -2.09% | 5,342,722 |
| Sep 5, 2024 | 7.45 | 7.82 | 7.44 | 7.67 | 7.67 | 3.09% | 4,309,191 |
| Sep 4, 2024 | 7.26 | 7.78 | 7.16 | 7.44 | 7.44 | 0.81% | 6,412,412 |
| Sep 3, 2024 | 7.11 | 7.45 | 6.98 | 7.38 | 7.38 | 2.93% | 12,182,885 |
| Aug 30, 2024 | 7.14 | 7.35 | 7.13 | 7.17 | 7.17 | 0.99% | 8,654,028 |
| Aug 29, 2024 | 6.98 | 7.21 | 6.90 | 7.10 | 7.10 | 3.65% | 4,446,620 |
| Aug 28, 2024 | 7.05 | 7.09 | 6.76 | 6.85 | 6.85 | -3.79% | 4,873,410 |
| Aug 27, 2024 | 7.27 | 7.29 | 7.10 | 7.12 | 7.12 | -2.60% | 3,498,896 |
| Aug 26, 2024 | 7.44 | 7.46 | 7.27 | 7.31 | 7.31 | -1.48% | 4,223,707 |
| Aug 23, 2024 | 7.17 | 7.53 | 7.15 | 7.42 | 7.42 | 4.36% | 5,875,541 |
| Aug 22, 2024 | 7.40 | 7.51 | 7.08 | 7.11 | 7.11 | -3.66% | 4,645,944 |
| Aug 21, 2024 | 7.25 | 7.38 | 7.03 | 7.38 | 7.38 | 2.50% | 4,778,297 |
| Aug 20, 2024 | 7.16 | 7.31 | 7.11 | 7.20 | 7.20 | 0.42% | 3,321,557 |
| Aug 19, 2024 | 7.14 | 7.34 | 7.08 | 7.17 | 7.17 | 0.84% | 4,408,514 |
| Aug 16, 2024 | 6.96 | 7.13 | 6.93 | 7.11 | 7.11 | 0.71% | 4,726,397 |
| Aug 15, 2024 | 6.96 | 7.15 | 6.93 | 7.06 | 7.06 | 3.98% | 5,089,446 |
| Aug 14, 2024 | 6.99 | 7.03 | 6.77 | 6.79 | 6.79 | -2.58% | 4,584,349 |
| Aug 13, 2024 | 6.89 | 7.20 | 6.84 | 6.97 | 6.97 | 1.46% | 7,192,869 |
| Aug 12, 2024 | 7.14 | 7.20 | 6.84 | 6.87 | 6.87 | -3.92% | 5,392,536 |
| Aug 9, 2024 | 7.34 | 7.47 | 7.10 | 7.15 | 7.15 | -0.83% | 7,071,551 |
| Aug 8, 2024 | 7.18 | 7.40 | 7.15 | 7.21 | 7.21 | 0.70% | 6,465,013 |
| Aug 7, 2024 | 7.60 | 7.67 | 7.15 | 7.16 | 7.16 | -4.41% | 7,446,846 |
| Aug 6, 2024 | 7.64 | 7.74 | 7.32 | 7.49 | 7.49 | -1.45% | 7,848,997 |
| Aug 5, 2024 | 7.32 | 7.81 | 7.31 | 7.60 | 7.60 | -4.40% | 8,637,969 |
| Aug 2, 2024 | 8.23 | 8.32 | 7.72 | 7.95 | 7.95 | -7.45% | 9,417,208 |
| Aug 1, 2024 | 8.13 | 9.07 | 8.13 | 8.59 | 8.59 | -8.91% | 20,202,041 |
| Jul 31, 2024 | 9.73 | 9.87 | 9.39 | 9.43 | 9.43 | -3.08% | 14,152,965 |
| Jul 30, 2024 | 9.61 | 9.81 | 9.41 | 9.73 | 9.73 | 1.67% | 10,177,841 |
| Jul 29, 2024 | 9.44 | 9.69 | 9.27 | 9.57 | 9.57 | 2.13% | 5,449,004 |
| Jul 26, 2024 | 9.42 | 9.59 | 9.26 | 9.37 | 9.37 | 1.30% | 5,980,905 |
| Jul 25, 2024 | 9.17 | 9.64 | 9.09 | 9.25 | 9.25 | 0.22% | 6,344,598 |
| Jul 24, 2024 | 9.22 | 9.51 | 9.05 | 9.23 | 9.23 | -0.75% | 5,802,818 |
| Jul 23, 2024 | 9.10 | 9.41 | 9.06 | 9.30 | 9.30 | 1.20% | 3,970,487 |
| Jul 22, 2024 | 9.15 | 9.22 | 8.99 | 9.19 | 9.19 | 1.10% | 5,767,875 |
| Jul 19, 2024 | 9.33 | 9.33 | 8.96 | 9.09 | 9.09 | -2.36% | 5,703,686 |
| Jul 18, 2024 | 10.02 | 10.30 | 9.29 | 9.31 | 9.31 | -7.18% | 7,496,139 |
| Jul 17, 2024 | 10.01 | 10.66 | 9.88 | 10.03 | 10.03 | -0.59% | 8,493,634 |
| Jul 16, 2024 | 9.41 | 10.13 | 9.41 | 10.09 | 10.09 | 8.96% | 9,250,919 |
| Jul 15, 2024 | 9.45 | 9.63 | 9.25 | 9.26 | 9.26 | -1.38% | 5,068,735 |
| Jul 12, 2024 | 9.48 | 9.61 | 9.19 | 9.39 | 9.39 | 0.21% | 5,234,121 |
| Jul 11, 2024 | 9.20 | 9.50 | 9.15 | 9.37 | 9.37 | 4.69% | 5,805,532 |
| Jul 10, 2024 | 9.17 | 9.18 | 8.73 | 8.95 | 8.95 | -2.19% | 7,070,526 |
| Jul 9, 2024 | 9.20 | 9.28 | 9.07 | 9.15 | 9.15 | -1.19% | 4,589,756 |
| Jul 8, 2024 | 9.26 | 9.32 | 9.08 | 9.26 | 9.26 | 0.54% | 4,666,873 |
| Jul 5, 2024 | 9.23 | 9.32 | 9.07 | 9.21 | 9.21 | -0.22% | 3,843,524 |
| Jul 3, 2024 | 9.40 | 9.46 | 9.22 | 9.23 | 9.23 | -1.81% | 2,620,313 |
| Jul 2, 2024 | 9.27 | 9.58 | 9.23 | 9.40 | 9.40 | 0.86% | 4,901,089 |
| Jul 1, 2024 | 9.80 | 9.94 | 9.31 | 9.32 | 9.32 | -4.70% | 6,343,767 |
| Jun 28, 2024 | 10.13 | 10.14 | 9.67 | 9.78 | 9.78 | -3.55% | 31,542,849 |
| Jun 27, 2024 | 10.08 | 10.23 | 9.79 | 10.14 | 10.14 | -0.10% | 7,215,388 |
| Jun 26, 2024 | 9.74 | 10.18 | 9.69 | 10.15 | 10.15 | 4.10% | 6,409,471 |