Teladoc Health, Inc. (TDOC)
NYSE: TDOC · Real-Time Price · USD
6.34
-0.13 (-2.01%)
Sep 4, 2026, 12:23 PM EDT - Market open
Teladoc Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.34 | 6.38 | 6.29 | 6.41 | - | -0.93% | 440,250 |
| Sep 3, 2026 | 6.51 | 6.61 | 6.39 | 6.47 | 6.47 | 0.15% | 2,562,967 |
| Sep 2, 2026 | 6.22 | 6.59 | 6.22 | 6.46 | 6.46 | 3.19% | 3,897,801 |
| Sep 1, 2026 | 6.25 | 6.39 | 6.23 | 6.26 | 6.26 | -1.26% | 3,443,810 |
| Aug 31, 2026 | 6.37 | 6.45 | 6.17 | 6.34 | 6.34 | -2.46% | 5,117,521 |
| Aug 28, 2026 | 6.40 | 6.59 | 6.40 | 6.50 | 6.50 | 2.20% | 3,664,613 |
| Aug 27, 2026 | 6.39 | 6.46 | 6.32 | 6.36 | 6.36 | 0.47% | 2,467,292 |
| Aug 26, 2026 | 6.14 | 6.38 | 6.13 | 6.33 | 6.33 | 2.26% | 3,071,691 |
| Aug 25, 2026 | 6.23 | 6.27 | 6.12 | 6.19 | 6.19 | -0.16% | 3,261,157 |
| Aug 24, 2026 | 6.37 | 6.40 | 6.17 | 6.20 | 6.20 | -2.97% | 3,167,103 |
| Aug 21, 2026 | 6.50 | 6.54 | 6.35 | 6.39 | 6.39 | -1.54% | 3,463,645 |
| Aug 20, 2026 | 6.63 | 6.82 | 6.47 | 6.49 | 6.49 | -2.55% | 3,011,465 |
| Aug 19, 2026 | 6.56 | 6.67 | 6.51 | 6.66 | 6.66 | 2.94% | 3,222,596 |
| Aug 18, 2026 | 6.54 | 6.67 | 6.41 | 6.47 | 6.47 | -1.07% | 4,228,815 |
| Aug 17, 2026 | 6.78 | 6.78 | 6.51 | 6.54 | 6.54 | -3.96% | 4,098,240 |
| Aug 14, 2026 | 6.87 | 6.96 | 6.79 | 6.81 | 6.81 | -2.16% | 3,073,437 |
| Aug 13, 2026 | 6.73 | 7.03 | 6.73 | 6.96 | 6.96 | 3.73% | 3,747,913 |
| Aug 12, 2026 | 6.83 | 6.83 | 6.55 | 6.71 | 6.71 | -1.47% | 4,081,524 |
| Aug 11, 2026 | 7.05 | 7.14 | 6.78 | 6.81 | 6.81 | -3.81% | 3,383,054 |
| Aug 10, 2026 | 7.02 | 7.19 | 6.93 | 7.08 | 7.08 | -0.70% | 4,562,936 |
| Aug 7, 2026 | 6.80 | 7.24 | 6.78 | 7.13 | 7.13 | 6.74% | 4,754,809 |
| Aug 6, 2026 | 6.80 | 6.83 | 6.63 | 6.68 | 6.68 | -3.61% | 4,577,709 |
| Aug 5, 2026 | 6.70 | 7.01 | 6.61 | 6.93 | 6.93 | 3.28% | 5,617,569 |
| Aug 4, 2026 | 6.71 | 6.80 | 6.46 | 6.71 | 6.71 | 0.45% | 6,251,002 |
| Aug 3, 2026 | 6.71 | 6.79 | 6.57 | 6.68 | 6.68 | -0.45% | 7,243,265 |
| Jul 31, 2026 | 6.54 | 6.84 | 6.35 | 6.71 | 6.71 | 1.98% | 8,545,272 |
| Jul 30, 2026 | 7.66 | 7.66 | 6.43 | 6.58 | 6.58 | -28.32% | 26,208,719 |
| Jul 29, 2026 | 9.37 | 9.49 | 9.13 | 9.18 | 9.18 | -1.92% | 6,534,061 |
| Jul 28, 2026 | 8.90 | 9.37 | 8.75 | 9.36 | 9.36 | 5.05% | 4,865,272 |
| Jul 27, 2026 | 8.95 | 8.98 | 8.77 | 8.91 | 8.91 | 1.60% | 3,341,282 |
| Jul 24, 2026 | 8.81 | 9.00 | 8.71 | 8.77 | 8.77 | 1.27% | 4,345,203 |
| Jul 23, 2026 | 8.92 | 8.92 | 8.54 | 8.66 | 8.66 | -2.91% | 5,126,544 |
| Jul 22, 2026 | 9.66 | 9.80 | 8.76 | 8.92 | 8.92 | -8.14% | 4,736,948 |
| Jul 21, 2026 | 9.50 | 9.86 | 9.47 | 9.71 | 9.71 | 0.62% | 3,207,234 |
| Jul 20, 2026 | 9.35 | 9.75 | 9.28 | 9.65 | 9.65 | 2.33% | 3,567,289 |
| Jul 17, 2026 | 9.29 | 9.44 | 9.20 | 9.43 | 9.43 | -0.42% | 3,605,345 |
| Jul 16, 2026 | 9.78 | 9.89 | 9.39 | 9.47 | 9.47 | -2.57% | 3,737,680 |
| Jul 15, 2026 | 9.37 | 9.85 | 9.29 | 9.72 | 9.72 | 4.85% | 5,428,382 |
| Jul 14, 2026 | 9.48 | 9.48 | 9.13 | 9.27 | 9.27 | -3.94% | 3,252,489 |
| Jul 13, 2026 | 9.27 | 9.68 | 9.26 | 9.65 | 9.65 | 3.99% | 5,535,834 |
| Jul 10, 2026 | 9.32 | 9.36 | 9.11 | 9.28 | 9.28 | 0.76% | 2,279,013 |
| Jul 9, 2026 | 9.00 | 9.22 | 8.92 | 9.21 | 9.21 | 1.54% | 2,993,217 |
| Jul 8, 2026 | 9.37 | 9.39 | 9.03 | 9.07 | 9.07 | -4.73% | 3,422,430 |
| Jul 7, 2026 | 9.45 | 9.68 | 9.24 | 9.52 | 9.52 | 2.48% | 4,957,485 |
| Jul 6, 2026 | 9.09 | 9.55 | 9.00 | 9.29 | 9.29 | 0.98% | 4,490,920 |
| Jul 2, 2026 | 9.11 | 9.23 | 8.91 | 9.20 | 9.20 | 1.10% | 4,279,019 |
| Jul 1, 2026 | 8.59 | 9.15 | 8.57 | 9.10 | 9.10 | 7.31% | 5,803,451 |
| Jun 30, 2026 | 8.51 | 8.72 | 8.43 | 8.48 | 8.48 | -2.42% | 3,642,011 |
| Jun 29, 2026 | 8.40 | 8.95 | 8.38 | 8.69 | 8.69 | 3.58% | 6,378,322 |
| Jun 26, 2026 | 7.86 | 8.40 | 7.84 | 8.39 | 8.39 | 6.07% | 8,815,089 |