Teladoc Health, Inc. (TDOC)
NYSE: TDOC · Real-Time Price · USD
6.57
0.00 (0.00%)
At close: May 22, 2026, 4:00 PM EDT
6.56
-0.01 (-0.16%)
After-hours: May 22, 2026, 7:59 PM EDT
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.55 | 6.68 | 6.52 | 6.57 | 6.57 | - | 2,413,458 |
| May 21, 2026 | 6.35 | 6.57 | 6.29 | 6.57 | 6.57 | 1.39% | 3,163,799 |
| May 20, 2026 | 6.59 | 6.62 | 6.38 | 6.48 | 6.48 | -1.97% | 2,724,617 |
| May 19, 2026 | 6.34 | 6.68 | 6.32 | 6.61 | 6.61 | 4.09% | 3,698,633 |
| May 18, 2026 | 6.38 | 6.53 | 6.28 | 6.35 | 6.35 | -0.16% | 3,392,194 |
| May 15, 2026 | 6.51 | 6.62 | 6.26 | 6.36 | 6.36 | -3.78% | 4,380,825 |
| May 14, 2026 | 6.77 | 6.78 | 6.57 | 6.61 | 6.61 | -2.65% | 3,039,342 |
| May 13, 2026 | 6.66 | 6.87 | 6.55 | 6.79 | 6.79 | 0.30% | 3,559,728 |
| May 12, 2026 | 6.87 | 6.90 | 6.56 | 6.77 | 6.77 | -2.17% | 6,862,291 |
| May 11, 2026 | 7.20 | 7.28 | 6.91 | 6.92 | 6.92 | -4.55% | 4,690,519 |
| May 8, 2026 | 6.91 | 7.39 | 6.80 | 7.25 | 7.25 | 4.17% | 6,501,300 |
| May 7, 2026 | 6.85 | 7.21 | 6.80 | 6.96 | 6.96 | 2.35% | 7,462,365 |
| May 6, 2026 | 6.65 | 6.82 | 6.51 | 6.80 | 6.80 | 2.10% | 4,425,837 |
| May 5, 2026 | 6.61 | 6.80 | 6.55 | 6.66 | 6.66 | 0.45% | 6,089,018 |
| May 4, 2026 | 6.49 | 6.67 | 6.33 | 6.63 | 6.63 | 2.63% | 6,728,396 |
| May 1, 2026 | 6.18 | 6.76 | 6.12 | 6.46 | 6.46 | 6.60% | 9,884,546 |
| Apr 30, 2026 | 5.30 | 6.17 | 5.23 | 6.06 | 6.06 | 1.85% | 9,960,765 |
| Apr 29, 2026 | 5.99 | 6.08 | 5.85 | 5.95 | 5.95 | -0.83% | 5,849,080 |
| Apr 28, 2026 | 5.80 | 6.04 | 5.79 | 6.00 | 6.00 | 2.56% | 4,948,637 |
| Apr 27, 2026 | 5.74 | 5.92 | 5.73 | 5.85 | 5.85 | 1.74% | 2,661,676 |
| Apr 24, 2026 | 5.73 | 5.79 | 5.60 | 5.75 | 5.75 | 0.88% | 4,022,657 |
| Apr 23, 2026 | 5.84 | 5.88 | 5.57 | 5.70 | 5.70 | -3.72% | 4,297,635 |
| Apr 22, 2026 | 6.00 | 6.04 | 5.84 | 5.92 | 5.92 | -1.33% | 5,793,701 |
| Apr 21, 2026 | 6.11 | 6.24 | 5.98 | 6.00 | 6.00 | -1.64% | 6,187,161 |
| Apr 20, 2026 | 5.65 | 6.15 | 5.65 | 6.10 | 6.10 | 7.21% | 5,472,434 |
| Apr 17, 2026 | 5.86 | 5.93 | 5.69 | 5.69 | 5.69 | -2.23% | 4,129,519 |
| Apr 16, 2026 | 5.60 | 5.83 | 5.50 | 5.82 | 5.82 | 5.05% | 4,373,467 |
| Apr 15, 2026 | 5.32 | 5.58 | 5.29 | 5.54 | 5.54 | 5.73% | 5,750,294 |
| Apr 14, 2026 | 5.30 | 5.44 | 5.20 | 5.24 | 5.24 | 0.38% | 3,060,060 |
| Apr 13, 2026 | 5.01 | 5.25 | 4.97 | 5.22 | 5.22 | 2.35% | 4,086,555 |
| Apr 10, 2026 | 5.27 | 5.30 | 5.06 | 5.10 | 5.10 | -2.86% | 3,346,216 |
| Apr 9, 2026 | 5.20 | 5.29 | 5.14 | 5.25 | 5.25 | -0.38% | 5,482,247 |
| Apr 8, 2026 | 5.60 | 5.70 | 5.21 | 5.27 | 5.27 | -0.94% | 4,480,382 |
| Apr 7, 2026 | 5.25 | 5.36 | 5.17 | 5.32 | 5.32 | - | 3,471,367 |
| Apr 6, 2026 | 5.26 | 5.41 | 5.25 | 5.32 | 5.32 | 0.95% | 2,199,147 |
| Apr 2, 2026 | 5.15 | 5.37 | 5.07 | 5.27 | 5.27 | -0.19% | 3,494,684 |
| Apr 1, 2026 | 5.52 | 5.59 | 5.26 | 5.28 | 5.28 | -3.12% | 4,901,248 |
| Mar 31, 2026 | 5.22 | 5.47 | 5.12 | 5.45 | 5.45 | 6.03% | 7,723,218 |
| Mar 30, 2026 | 5.13 | 5.22 | 5.05 | 5.14 | 5.14 | - | 3,843,500 |
| Mar 27, 2026 | 5.44 | 5.47 | 5.12 | 5.14 | 5.14 | -6.88% | 4,535,453 |
| Mar 26, 2026 | 5.47 | 5.60 | 5.45 | 5.52 | 5.52 | -0.90% | 3,924,204 |
| Mar 25, 2026 | 5.54 | 5.61 | 5.39 | 5.57 | 5.57 | 2.77% | 4,417,970 |
| Mar 24, 2026 | 5.36 | 5.50 | 5.33 | 5.42 | 5.42 | -1.09% | 3,821,861 |
| Mar 23, 2026 | 5.44 | 5.60 | 5.32 | 5.48 | 5.48 | 2.43% | 4,622,133 |
| Mar 20, 2026 | 5.49 | 5.53 | 5.29 | 5.35 | 5.35 | -3.08% | 6,105,569 |
| Mar 19, 2026 | 5.35 | 5.57 | 5.35 | 5.52 | 5.52 | 1.85% | 3,800,850 |
| Mar 18, 2026 | 5.46 | 5.57 | 5.40 | 5.42 | 5.42 | -3.39% | 3,419,334 |
| Mar 17, 2026 | 5.44 | 5.68 | 5.43 | 5.61 | 5.61 | 4.08% | 5,160,797 |
| Mar 16, 2026 | 5.43 | 5.50 | 5.36 | 5.39 | 5.39 | 0.37% | 3,227,888 |
| Mar 13, 2026 | 5.44 | 5.46 | 5.24 | 5.37 | 5.37 | 0.19% | 4,032,729 |