Teladoc Health, Inc. (TDOC)
NYSE: TDOC · Real-Time Price · USD
6.63
+0.17 (2.63%)
At close: May 4, 2026, 4:00 PM EDT
6.63
0.00 (0.00%)
Pre-market: May 5, 2026, 4:15 AM EDT
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 6.49 | 6.67 | 6.33 | 6.63 | 6.63 | 2.63% | 6,689,092 |
| May 1, 2026 | 6.18 | 6.76 | 6.12 | 6.46 | 6.46 | 6.60% | 9,838,375 |
| Apr 30, 2026 | 5.30 | 6.17 | 5.23 | 6.06 | 6.06 | 1.85% | 9,920,529 |
| Apr 29, 2026 | 5.99 | 6.08 | 5.85 | 5.95 | 5.95 | -0.83% | 4,859,658 |
| Apr 28, 2026 | 5.80 | 6.04 | 5.79 | 6.00 | 6.00 | 2.56% | 4,936,741 |
| Apr 27, 2026 | 5.74 | 5.92 | 5.73 | 5.85 | 5.85 | 1.74% | 2,648,559 |
| Apr 24, 2026 | 5.73 | 5.79 | 5.60 | 5.75 | 5.75 | 0.88% | 3,604,727 |
| Apr 23, 2026 | 5.84 | 5.88 | 5.57 | 5.70 | 5.70 | -3.72% | 4,278,404 |
| Apr 22, 2026 | 6.00 | 6.04 | 5.84 | 5.92 | 5.92 | -1.33% | 5,778,263 |
| Apr 21, 2026 | 6.11 | 6.24 | 5.98 | 6.00 | 6.00 | -1.64% | 6,155,311 |
| Apr 20, 2026 | 5.65 | 6.15 | 5.65 | 6.10 | 6.10 | 7.21% | 5,466,553 |
| Apr 17, 2026 | 5.86 | 5.93 | 5.69 | 5.69 | 5.69 | -2.23% | 4,103,667 |
| Apr 16, 2026 | 5.60 | 5.83 | 5.50 | 5.82 | 5.82 | 5.05% | 4,358,001 |
| Apr 15, 2026 | 5.32 | 5.58 | 5.29 | 5.54 | 5.54 | 5.73% | 5,724,381 |
| Apr 14, 2026 | 5.30 | 5.44 | 5.20 | 5.24 | 5.24 | 0.38% | 3,031,523 |
| Apr 13, 2026 | 5.01 | 5.25 | 4.97 | 5.22 | 5.22 | 2.35% | 4,072,159 |
| Apr 10, 2026 | 5.27 | 5.30 | 5.06 | 5.10 | 5.10 | -2.86% | 3,292,899 |
| Apr 9, 2026 | 5.20 | 5.29 | 5.14 | 5.25 | 5.25 | -0.38% | 5,473,266 |
| Apr 8, 2026 | 5.60 | 5.70 | 5.21 | 5.27 | 5.27 | -0.94% | 4,440,812 |
| Apr 7, 2026 | 5.25 | 5.36 | 5.17 | 5.32 | 5.32 | - | 3,406,679 |
| Apr 6, 2026 | 5.26 | 5.41 | 5.25 | 5.32 | 5.32 | 0.95% | 2,192,234 |
| Apr 2, 2026 | 5.15 | 5.37 | 5.07 | 5.27 | 5.27 | -0.19% | 3,482,680 |
| Apr 1, 2026 | 5.52 | 5.59 | 5.26 | 5.28 | 5.28 | -3.12% | 4,890,614 |
| Mar 31, 2026 | 5.22 | 5.47 | 5.12 | 5.45 | 5.45 | 6.03% | 7,715,890 |
| Mar 30, 2026 | 5.13 | 5.22 | 5.05 | 5.14 | 5.14 | - | 3,840,008 |
| Mar 27, 2026 | 5.44 | 5.47 | 5.12 | 5.14 | 5.14 | -6.88% | 4,496,198 |
| Mar 26, 2026 | 5.47 | 5.60 | 5.45 | 5.52 | 5.52 | -0.90% | 3,923,790 |
| Mar 25, 2026 | 5.54 | 5.61 | 5.39 | 5.57 | 5.57 | 2.77% | 4,414,165 |
| Mar 24, 2026 | 5.36 | 5.50 | 5.33 | 5.42 | 5.42 | -1.09% | 3,815,711 |
| Mar 23, 2026 | 5.44 | 5.60 | 5.32 | 5.48 | 5.48 | 2.43% | 4,618,321 |
| Mar 20, 2026 | 5.49 | 5.53 | 5.29 | 5.35 | 5.35 | -3.08% | 6,043,568 |
| Mar 19, 2026 | 5.35 | 5.57 | 5.35 | 5.52 | 5.52 | 1.85% | 3,799,155 |
| Mar 18, 2026 | 5.46 | 5.57 | 5.40 | 5.42 | 5.42 | -3.39% | 3,403,346 |
| Mar 17, 2026 | 5.44 | 5.68 | 5.43 | 5.61 | 5.61 | 4.08% | 5,148,524 |
| Mar 16, 2026 | 5.43 | 5.50 | 5.36 | 5.39 | 5.39 | 0.37% | 3,220,787 |
| Mar 13, 2026 | 5.44 | 5.46 | 5.24 | 5.37 | 5.37 | 0.19% | 4,023,004 |
| Mar 12, 2026 | 5.41 | 5.46 | 5.33 | 5.36 | 5.36 | -2.01% | 4,391,156 |
| Mar 11, 2026 | 5.54 | 5.57 | 5.36 | 5.47 | 5.47 | -1.80% | 5,790,431 |
| Mar 10, 2026 | 6.01 | 6.09 | 5.48 | 5.57 | 5.57 | 5.09% | 15,170,064 |
| Mar 9, 2026 | 5.01 | 5.32 | 4.96 | 5.30 | 5.30 | 4.33% | 5,970,584 |
| Mar 6, 2026 | 5.03 | 5.12 | 4.95 | 5.08 | 5.08 | -0.78% | 3,434,277 |
| Mar 5, 2026 | 5.05 | 5.20 | 5.01 | 5.12 | 5.12 | -0.19% | 3,545,619 |
| Mar 4, 2026 | 5.18 | 5.33 | 5.12 | 5.13 | 5.13 | 0.59% | 4,411,512 |
| Mar 3, 2026 | 4.99 | 5.18 | 4.87 | 5.10 | 5.10 | -1.16% | 5,699,081 |
| Mar 2, 2026 | 5.09 | 5.23 | 5.01 | 5.16 | 5.16 | -1.90% | 7,026,866 |
| Feb 27, 2026 | 5.24 | 5.33 | 5.09 | 5.26 | 5.26 | -1.68% | 11,963,911 |
| Feb 26, 2026 | 4.76 | 5.49 | 4.76 | 5.35 | 5.35 | 15.05% | 21,702,986 |
| Feb 25, 2026 | 4.62 | 4.74 | 4.53 | 4.65 | 4.65 | 2.42% | 6,132,228 |
| Feb 24, 2026 | 4.55 | 4.58 | 4.47 | 4.54 | 4.54 | -0.44% | 3,792,353 |
| Feb 23, 2026 | 4.67 | 4.71 | 4.48 | 4.56 | 4.56 | -3.80% | 4,692,175 |