Teladoc Health, Inc. (TDOC)
NYSE: TDOC · Real-Time Price · USD
9.70
+0.80 (9.06%)
At close: Nov 4, 2026, 4:00 PM EST
9.65
-0.04 (-0.46%)
After-hours: Nov 4, 2026, 5:12 PM EST
Teladoc Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8.89 | 9.75 | 8.83 | 9.70 | 9.70 | 9.06% | 7,277,574 |
| Nov 3, 2026 | 8.58 | 9.06 | 8.56 | 8.89 | 8.89 | 3.01% | 6,106,924 |
| Nov 2, 2026 | 8.56 | 8.76 | 8.13 | 8.63 | 8.63 | 1.41% | 6,065,925 |
| Oct 30, 2026 | 8.81 | 8.99 | 8.12 | 8.51 | 8.51 | -2.52% | 8,160,354 |
| Oct 29, 2026 | 7.92 | 8.99 | 7.90 | 8.73 | 8.73 | 26.89% | 20,129,156 |
| Oct 28, 2026 | 6.41 | 6.92 | 6.40 | 6.88 | 6.88 | 6.67% | 8,643,055 |
| Oct 27, 2026 | 6.25 | 6.46 | 6.18 | 6.45 | 6.45 | 3.37% | 3,976,831 |
| Oct 26, 2026 | 6.32 | 6.38 | 6.14 | 6.24 | 6.24 | -1.58% | 3,398,206 |
| Oct 23, 2026 | 6.28 | 6.39 | 6.20 | 6.34 | 6.34 | 0.32% | 2,476,926 |
| Oct 22, 2026 | 6.28 | 6.41 | 6.28 | 6.32 | 6.32 | 0.32% | 2,817,495 |
| Oct 21, 2026 | 6.16 | 6.37 | 6.14 | 6.30 | 6.30 | 1.45% | 2,620,828 |
| Oct 20, 2026 | 5.79 | 6.27 | 5.76 | 6.21 | 6.21 | 8.38% | 4,783,005 |
| Oct 19, 2026 | 5.61 | 5.75 | 5.57 | 5.73 | 5.73 | 1.06% | 2,679,937 |
| Oct 16, 2026 | 6.02 | 6.03 | 5.64 | 5.67 | 5.67 | -5.03% | 2,892,500 |
| Oct 15, 2026 | 5.85 | 5.98 | 5.76 | 5.97 | 5.97 | 2.75% | 2,913,129 |
| Oct 14, 2026 | 5.81 | 5.96 | 5.71 | 5.81 | 5.81 | -3.17% | 3,501,432 |
| Oct 13, 2026 | 5.93 | 6.18 | 5.88 | 6.00 | 6.00 | 1.35% | 4,276,314 |
| Oct 12, 2026 | 5.82 | 5.98 | 5.73 | 5.92 | 5.92 | 2.60% | 3,249,667 |
| Oct 9, 2026 | 5.52 | 5.80 | 5.49 | 5.77 | 5.77 | 4.15% | 4,176,449 |
| Oct 8, 2026 | 5.50 | 5.55 | 5.42 | 5.54 | 5.54 | -0.36% | 4,664,551 |
| Oct 7, 2026 | 5.76 | 5.76 | 5.53 | 5.56 | 5.56 | -3.64% | 3,621,488 |
| Oct 6, 2026 | 5.82 | 5.85 | 5.69 | 5.77 | 5.77 | -0.35% | 3,708,799 |
| Oct 5, 2026 | 5.50 | 5.81 | 5.48 | 5.79 | 5.79 | 4.89% | 4,467,361 |
| Oct 2, 2026 | 5.74 | 5.75 | 5.48 | 5.52 | 5.52 | -2.65% | 4,886,788 |
| Oct 1, 2026 | 5.87 | 5.93 | 5.65 | 5.67 | 5.67 | -2.24% | 3,417,448 |
| Sep 30, 2026 | 5.81 | 5.92 | 5.75 | 5.80 | 5.80 | 0.87% | 3,401,854 |
| Sep 29, 2026 | 5.86 | 5.90 | 5.71 | 5.75 | 5.75 | -2.38% | 3,738,907 |
| Sep 28, 2026 | 6.05 | 6.07 | 5.85 | 5.89 | 5.89 | -3.28% | 3,766,704 |
| Sep 25, 2026 | 6.10 | 6.18 | 5.97 | 6.09 | 6.09 | -0.81% | 2,816,272 |
| Sep 24, 2026 | 6.19 | 6.24 | 6.07 | 6.14 | 6.14 | 0.16% | 2,923,144 |
| Sep 23, 2026 | 6.28 | 6.32 | 6.12 | 6.13 | 6.13 | -3.46% | 2,965,252 |
| Sep 22, 2026 | 6.35 | 6.47 | 6.22 | 6.35 | 6.35 | 1.28% | 2,983,958 |
| Sep 21, 2026 | 6.37 | 6.38 | 6.22 | 6.27 | 6.27 | -0.48% | 2,993,695 |
| Sep 18, 2026 | 6.31 | 6.34 | 6.19 | 6.30 | 6.30 | 0.32% | 5,466,821 |
| Sep 17, 2026 | 6.52 | 6.55 | 6.28 | 6.28 | 6.28 | -2.33% | 2,530,503 |
| Sep 16, 2026 | 6.55 | 6.56 | 6.37 | 6.43 | 6.43 | -2.28% | 2,751,615 |
| Sep 15, 2026 | 6.45 | 6.73 | 6.42 | 6.58 | 6.58 | 1.23% | 3,551,356 |
| Sep 14, 2026 | 6.25 | 6.57 | 6.21 | 6.50 | 6.50 | 5.52% | 3,466,507 |
| Sep 11, 2026 | 6.09 | 6.20 | 6.04 | 6.16 | 6.16 | 1.15% | 2,521,487 |
| Sep 10, 2026 | 6.08 | 6.21 | 6.05 | 6.09 | 6.09 | -0.16% | 2,475,543 |
| Sep 9, 2026 | 6.28 | 6.29 | 6.00 | 6.10 | 6.10 | -2.56% | 3,779,900 |
| Sep 8, 2026 | 6.17 | 6.38 | 6.15 | 6.26 | 6.26 | -0.32% | 3,761,735 |
| Sep 4, 2026 | 6.34 | 6.42 | 6.25 | 6.28 | 6.28 | -2.94% | 2,954,029 |
| 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 |