Teladoc Health, Inc. (TDOC)
NYSE: TDOC · Real-Time Price · USD
8.77
+0.11 (1.27%)
At close: Jul 24, 2026, 4:00 PM EDT
8.74
-0.03 (-0.34%)
After-hours: Jul 24, 2026, 7:34 PM EDT
Teladoc Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |