NYSE : TDOC
Teladoc Health, Inc. — Price history
Healthcare · Health Information Services · United States
Last price 8.73 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.59B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Teladoc Health, Inc. (TDOC) closed at 8.51 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.81 | 8.99 | 8.12 | 8.51 | 8,160,354 | -2.52% |
| 2026-10-29 | 7.92 | 8.99 | 7.9 | 8.73 | 20,129,156 | +26.89% |
| 2026-10-28 | 6.41 | 6.92 | 6.4 | 6.88 | 8,643,055 | +6.67% |
| 2026-10-27 | 6.25 | 6.46 | 6.18 | 6.45 | 3,976,831 | +3.37% |
| 2026-10-26 | 6.32 | 6.38 | 6.14 | 6.24 | 3,398,206 | -1.58% |
| 2026-10-23 | 6.275 | 6.39 | 6.2 | 6.34 | 2,476,926 | +0.32% |
| 2026-10-22 | 6.28 | 6.405 | 6.28 | 6.32 | 2,817,495 | +0.32% |
| 2026-10-21 | 6.16 | 6.365 | 6.14 | 6.3 | 2,620,828 | +1.45% |
| 2026-10-20 | 5.79 | 6.27 | 5.76 | 6.21 | 4,783,005 | +8.38% |
| 2026-10-19 | 5.61 | 5.745 | 5.57 | 5.73 | 2,679,937 | +1.06% |
| 2026-10-16 | 6.02 | 6.025 | 5.64 | 5.67 | 2,892,500 | -5.03% |
| 2026-10-15 | 5.85 | 5.98 | 5.76 | 5.97 | 2,913,129 | +2.75% |
| 2026-10-14 | 5.81 | 5.96 | 5.71 | 5.81 | 3,501,432 | -3.17% |
| 2026-10-13 | 5.93 | 6.175 | 5.88 | 6 | 4,276,314 | +1.35% |
| 2026-10-12 | 5.82 | 5.98 | 5.73 | 5.92 | 3,249,667 | +2.60% |
| 2026-10-09 | 5.52 | 5.8 | 5.485 | 5.77 | 4,176,449 | +4.15% |
| 2026-10-08 | 5.5 | 5.545 | 5.42 | 5.54 | 4,664,551 | -0.36% |
| 2026-10-07 | 5.76 | 5.761 | 5.53 | 5.56 | 3,621,488 | -3.64% |
| 2026-10-06 | 5.82 | 5.85 | 5.685 | 5.77 | 3,708,799 | -0.35% |
| 2026-10-05 | 5.5 | 5.81 | 5.48 | 5.79 | 4,467,361 | +4.89% |
| 2026-10-02 | 5.74 | 5.745 | 5.48 | 5.52 | 4,886,788 | -2.65% |
| 2026-10-01 | 5.87 | 5.93 | 5.65 | 5.67 | 3,417,448 | -2.24% |
| 2026-09-30 | 5.81 | 5.92 | 5.75 | 5.8 | 3,401,854 | +0.87% |
| 2026-09-29 | 5.86 | 5.9 | 5.71 | 5.75 | 3,738,907 | -2.38% |
| 2026-09-28 | 6.05 | 6.07 | 5.85 | 5.89 | 3,766,704 | -3.28% |
| 2026-09-25 | 6.1 | 6.18 | 5.97 | 6.09 | 2,816,272 | -0.81% |
| 2026-09-24 | 6.19 | 6.235 | 6.07 | 6.14 | 2,923,144 | +0.16% |
| 2026-09-23 | 6.28 | 6.32 | 6.115 | 6.13 | 2,965,252 | -3.46% |
| 2026-09-22 | 6.345 | 6.47 | 6.215 | 6.35 | 2,983,958 | +1.28% |
| 2026-09-21 | 6.365 | 6.38 | 6.22 | 6.27 | 2,993,695 | -0.48% |
| 2026-09-18 | 6.31 | 6.34 | 6.185 | 6.3 | 5,466,821 | +0.32% |
| 2026-09-17 | 6.52 | 6.55 | 6.28 | 6.28 | 2,530,503 | -2.33% |
| 2026-09-16 | 6.55 | 6.56 | 6.37 | 6.43 | 2,751,615 | -2.28% |
| 2026-09-15 | 6.45 | 6.73 | 6.42 | 6.58 | 3,551,356 | +1.23% |
| 2026-09-14 | 6.25 | 6.57 | 6.21 | 6.5 | 3,466,507 | +5.52% |
| 2026-09-11 | 6.09 | 6.195 | 6.04 | 6.16 | 2,521,487 | +1.15% |
| 2026-09-10 | 6.08 | 6.205 | 6.045 | 6.09 | 2,475,543 | -0.16% |
| 2026-09-09 | 6.28 | 6.29 | 6 | 6.1 | 3,779,900 | -2.56% |
| 2026-09-08 | 6.17 | 6.38 | 6.15 | 6.26 | 3,761,735 | -0.32% |
| 2026-09-04 | 6.34 | 6.42 | 6.25 | 6.28 | 2,954,029 | -2.94% |
| 2026-09-03 | 6.51 | 6.61 | 6.39 | 6.47 | 2,562,967 | +0.15% |
| 2026-09-02 | 6.22 | 6.585 | 6.22 | 6.46 | 3,897,801 | +3.19% |
| 2026-09-01 | 6.25 | 6.39 | 6.23 | 6.26 | 3,443,810 | -1.26% |
| 2026-08-31 | 6.37 | 6.45 | 6.17 | 6.34 | 5,117,521 | -2.46% |
| 2026-08-28 | 6.4 | 6.59 | 6.395 | 6.5 | 3,664,613 | +2.20% |
| 2026-08-27 | 6.39 | 6.46 | 6.32 | 6.36 | 2,467,292 | +0.47% |
| 2026-08-26 | 6.14 | 6.38 | 6.13 | 6.33 | 3,071,691 | +2.26% |
| 2026-08-25 | 6.23 | 6.265 | 6.12 | 6.19 | 3,261,157 | -0.16% |
| 2026-08-24 | 6.37 | 6.4 | 6.17 | 6.2 | 3,167,103 | -2.97% |
| 2026-08-21 | 6.5 | 6.535 | 6.35 | 6.39 | 3,463,645 | -1.54% |
| 2026-08-20 | 6.63 | 6.82 | 6.47 | 6.49 | 3,011,465 | -2.55% |
| 2026-08-19 | 6.56 | 6.665 | 6.508 | 6.66 | 3,222,596 | +2.94% |
| 2026-08-18 | 6.54 | 6.665 | 6.41 | 6.47 | 4,228,815 | -1.07% |
| 2026-08-17 | 6.78 | 6.78 | 6.51 | 6.54 | 4,098,239 | -3.96% |
| 2026-08-14 | 6.87 | 6.955 | 6.79 | 6.81 | 3,073,437 | -2.16% |
| 2026-08-13 | 6.73 | 7.03 | 6.73 | 6.96 | 3,747,913 | +3.73% |
| 2026-08-12 | 6.83 | 6.83 | 6.55 | 6.71 | 4,081,524 | -1.47% |
| 2026-08-11 | 7.05 | 7.135 | 6.78 | 6.81 | 3,383,054 | -3.81% |
| 2026-08-10 | 7.02 | 7.185 | 6.93 | 7.08 | 4,562,936 | -0.70% |
| 2026-08-07 | 6.8 | 7.235 | 6.78 | 7.13 | 4,754,809 | +6.74% |
| 2026-08-06 | 6.8 | 6.83 | 6.63 | 6.68 | 4,577,709 | -3.61% |
| 2026-08-05 | 6.7 | 7.005 | 6.61 | 6.93 | 5,617,569 | +3.28% |
| 2026-08-04 | 6.71 | 6.8 | 6.46 | 6.71 | 6,251,002 | +0.45% |
| 2026-08-03 | 6.71 | 6.79 | 6.565 | 6.68 | 7,243,265 | -0.45% |
| 2026-07-31 | 6.54 | 6.84 | 6.35 | 6.71 | 8,545,272 | +1.98% |
| 2026-07-30 | 7.66 | 7.66 | 6.43 | 6.58 | 26,208,719 | -28.32% |
| 2026-07-29 | 9.37 | 9.488 | 9.13 | 9.18 | 6,534,061 | -1.92% |
| 2026-07-28 | 8.9 | 9.37 | 8.75 | 9.36 | 4,865,272 | +5.05% |
| 2026-07-27 | 8.95 | 8.975 | 8.77 | 8.91 | 3,341,282 | +1.60% |
| 2026-07-24 | 8.81 | 9 | 8.705 | 8.77 | 4,345,203 | +1.27% |
| 2026-07-23 | 8.92 | 8.92 | 8.54 | 8.66 | 5,126,544 | -2.91% |
| 2026-07-22 | 9.66 | 9.8 | 8.76 | 8.92 | 4,736,948 | -8.14% |
| 2026-07-21 | 9.5 | 9.86 | 9.47 | 9.71 | 3,207,234 | +0.62% |
| 2026-07-20 | 9.35 | 9.745 | 9.28 | 9.65 | 3,567,289 | +2.33% |
| 2026-07-17 | 9.29 | 9.435 | 9.2 | 9.43 | 3,605,345 | -0.42% |
| 2026-07-16 | 9.775 | 9.887 | 9.385 | 9.47 | 3,737,680 | -2.57% |
| 2026-07-15 | 9.37 | 9.85 | 9.29 | 9.72 | 5,428,382 | +4.85% |
| 2026-07-14 | 9.48 | 9.48 | 9.125 | 9.27 | 3,252,489 | -3.94% |
| 2026-07-13 | 9.27 | 9.68 | 9.26 | 9.65 | 5,535,834 | +3.99% |
| 2026-07-10 | 9.32 | 9.36 | 9.105 | 9.28 | 2,279,013 | +0.76% |
| 2026-07-09 | 9 | 9.22 | 8.92 | 9.21 | 2,993,217 | +1.54% |
| 2026-07-08 | 9.37 | 9.39 | 9.03 | 9.07 | 3,422,430 | -4.73% |
| 2026-07-07 | 9.45 | 9.68 | 9.235 | 9.52 | 4,957,485 | +2.48% |
| 2026-07-06 | 9.09 | 9.545 | 8.995 | 9.29 | 4,490,920 | +0.98% |
| 2026-07-02 | 9.11 | 9.225 | 8.905 | 9.2 | 4,279,019 | +1.10% |
| 2026-07-01 | 8.59 | 9.145 | 8.57 | 9.1 | 5,803,451 | +7.31% |
| 2026-06-30 | 8.51 | 8.715 | 8.43 | 8.48 | 3,642,011 | -2.42% |
| 2026-06-29 | 8.4 | 8.945 | 8.375 | 8.69 | 6,378,322 | +3.58% |
| 2026-06-26 | 7.86 | 8.395 | 7.84 | 8.39 | 8,815,089 | +6.07% |
| 2026-06-25 | 7.91 | 8.13 | 7.77 | 7.91 | 3,924,454 | +1.28% |
| 2026-06-24 | 7.675 | 7.9 | 7.615 | 7.81 | 3,292,910 | +1.56% |
| 2026-06-23 | 7.5 | 7.88 | 7.46 | 7.69 | 3,672,834 | +1.45% |
| 2026-06-22 | 7.94 | 8.15 | 7.54 | 7.58 | 4,787,904 | -6.07% |
| 2026-06-18 | 7.65 | 8.095 | 7.45 | 8.07 | 5,781,606 | +6.32% |
| 2026-06-17 | 7.555 | 7.83 | 7.43 | 7.59 | 4,429,729 | +0.26% |
| 2026-06-16 | 7.37 | 7.64 | 7.36 | 7.57 | 2,842,541 | +1.47% |
| 2026-06-15 | 7.43 | 7.78 | 7.36 | 7.46 | 3,786,857 | +1.63% |
| 2026-06-12 | 7.26 | 7.35 | 7.075 | 7.34 | 4,664,879 | +0.41% |
| 2026-06-11 | 7.12 | 7.33 | 6.86 | 7.31 | 3,786,804 | +3.98% |
| 2026-06-10 | 6.83 | 7.155 | 6.83 | 7.03 | 3,433,335 | +1.44% |
| 2026-06-09 | 7.03 | 7.32 | 6.74 | 6.93 | 3,511,913 | -2.12% |
| 2026-06-08 | 7.02 | 7.12 | 6.98 | 7.08 | 2,745,285 | +0.43% |
| 2026-06-05 | 7.24 | 7.3 | 6.935 | 7.05 | 3,335,946 | -3.56% |
| 2026-06-04 | 7.19 | 7.57 | 7.135 | 7.31 | 3,347,325 | +3.10% |
| 2026-06-03 | 7.4 | 7.405 | 6.96 | 7.09 | 4,975,004 | -5.97% |
| 2026-06-02 | 7.67 | 7.79 | 7.52 | 7.54 | 5,001,742 | -4.68% |
| 2026-06-01 | 7.66 | 7.97 | 7.58 | 7.91 | 4,819,133 | +3.94% |
| 2026-05-29 | 7.45 | 8.03 | 7.4 | 7.61 | 7,684,396 | +1.33% |
| 2026-05-28 | 6.97 | 7.695 | 6.664 | 7.51 | 8,608,876 | +13.96% |
| 2026-05-27 | 6.65 | 6.83 | 6.58 | 6.59 | 3,313,743 | +0.00% |
| 2026-05-26 | 6.6 | 6.815 | 6.553 | 6.59 | 3,842,298 | +0.30% |
| 2026-05-22 | 6.55 | 6.675 | 6.52 | 6.57 | 2,413,458 | +0.00% |
| 2026-05-21 | 6.35 | 6.57 | 6.29 | 6.57 | 3,163,799 | +1.39% |
| 2026-05-20 | 6.59 | 6.619 | 6.38 | 6.48 | 2,724,617 | -1.97% |
| 2026-05-19 | 6.34 | 6.68 | 6.315 | 6.61 | 3,698,633 | +4.09% |
| 2026-05-18 | 6.38 | 6.53 | 6.28 | 6.35 | 3,392,194 | -0.16% |
| 2026-05-15 | 6.51 | 6.62 | 6.26 | 6.36 | 4,380,825 | -3.78% |
| 2026-05-14 | 6.77 | 6.78 | 6.57 | 6.61 | 3,039,342 | -2.65% |
| 2026-05-13 | 6.66 | 6.865 | 6.55 | 6.79 | 3,559,728 | +0.30% |
| 2026-05-12 | 6.87 | 6.9 | 6.555 | 6.77 | 6,862,291 | -2.17% |