Teladoc Health, Inc. (TDOC)
NYSE: TDOC · Real-Time Price · USD
9.20
+0.10 (1.10%)
At close: Jul 2, 2026, 4:00 PM EDT
9.15
-0.05 (-0.54%)
After-hours: Jul 2, 2026, 7:36 PM EDT
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 7.91 | 8.13 | 7.77 | 7.91 | 7.91 | 1.28% | 3,924,454 |
| Jun 24, 2026 | 7.68 | 7.90 | 7.62 | 7.81 | 7.81 | 1.56% | 3,292,910 |
| Jun 23, 2026 | 7.50 | 7.88 | 7.46 | 7.69 | 7.69 | 1.45% | 3,672,834 |
| Jun 22, 2026 | 7.94 | 8.15 | 7.54 | 7.58 | 7.58 | -6.07% | 4,787,904 |
| Jun 18, 2026 | 7.65 | 8.10 | 7.45 | 8.07 | 8.07 | 6.32% | 5,781,606 |
| Jun 17, 2026 | 7.56 | 7.83 | 7.43 | 7.59 | 7.59 | 0.26% | 4,429,729 |
| Jun 16, 2026 | 7.37 | 7.64 | 7.36 | 7.57 | 7.57 | 1.47% | 2,842,541 |
| Jun 15, 2026 | 7.43 | 7.78 | 7.36 | 7.46 | 7.46 | 1.63% | 3,786,857 |
| Jun 12, 2026 | 7.26 | 7.35 | 7.08 | 7.34 | 7.34 | 0.41% | 4,664,879 |
| Jun 11, 2026 | 7.12 | 7.33 | 6.86 | 7.31 | 7.31 | 3.98% | 3,786,804 |
| Jun 10, 2026 | 6.83 | 7.16 | 6.83 | 7.03 | 7.03 | 1.44% | 3,433,335 |
| Jun 9, 2026 | 7.03 | 7.32 | 6.74 | 6.93 | 6.93 | -2.12% | 3,511,913 |
| Jun 8, 2026 | 7.02 | 7.12 | 6.98 | 7.08 | 7.08 | 0.43% | 2,745,285 |
| Jun 5, 2026 | 7.24 | 7.30 | 6.94 | 7.05 | 7.05 | -3.56% | 3,335,946 |
| Jun 4, 2026 | 7.19 | 7.57 | 7.14 | 7.31 | 7.31 | 3.10% | 3,347,325 |
| Jun 3, 2026 | 7.40 | 7.41 | 6.96 | 7.09 | 7.09 | -5.97% | 4,975,004 |
| Jun 2, 2026 | 7.67 | 7.79 | 7.52 | 7.54 | 7.54 | -4.68% | 5,001,742 |
| Jun 1, 2026 | 7.66 | 7.97 | 7.58 | 7.91 | 7.91 | 3.94% | 4,819,133 |
| May 29, 2026 | 7.45 | 8.03 | 7.40 | 7.61 | 7.61 | 1.33% | 7,684,396 |
| May 28, 2026 | 6.97 | 7.70 | 6.66 | 7.51 | 7.51 | 13.96% | 8,608,876 |
| May 27, 2026 | 6.65 | 6.83 | 6.58 | 6.59 | 6.59 | - | 3,313,743 |
| May 26, 2026 | 6.60 | 6.82 | 6.55 | 6.59 | 6.59 | 0.30% | 3,842,298 |
| 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 |