Teladoc Health, Inc. (TDOC)
NYSE: TDOC · Real-Time Price · USD
5.16
+0.08 (1.57%)
Mar 9, 2026, 3:03 PM EDT - Market open
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.01 | 5.19 | 4.96 | 5.16 | - | 1.57% | 3,804,143 |
| 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 |
| Feb 20, 2026 | 4.80 | 4.92 | 4.70 | 4.74 | 4.74 | -2.87% | 5,893,147 |
| Feb 19, 2026 | 4.66 | 4.89 | 4.60 | 4.88 | 4.88 | 4.72% | 4,558,325 |
| Feb 18, 2026 | 4.54 | 4.77 | 4.51 | 4.66 | 4.66 | 2.19% | 4,488,099 |
| Feb 17, 2026 | 4.67 | 4.74 | 4.48 | 4.56 | 4.56 | -1.94% | 4,689,934 |
| Feb 13, 2026 | 4.48 | 4.86 | 4.47 | 4.65 | 4.65 | 4.03% | 6,171,280 |
| Feb 12, 2026 | 4.75 | 4.77 | 4.40 | 4.47 | 4.47 | -4.49% | 7,710,349 |
| Feb 11, 2026 | 4.83 | 4.84 | 4.53 | 4.68 | 4.68 | -3.51% | 7,432,816 |
| Feb 10, 2026 | 5.02 | 5.06 | 4.84 | 4.85 | 4.85 | -2.61% | 4,763,596 |
| Feb 9, 2026 | 4.99 | 5.07 | 4.86 | 4.98 | 4.98 | -0.60% | 5,901,632 |
| Feb 6, 2026 | 4.74 | 5.08 | 4.71 | 5.01 | 5.01 | 5.92% | 8,358,918 |
| Feb 5, 2026 | 4.82 | 4.99 | 4.70 | 4.73 | 4.73 | -3.67% | 9,893,914 |
| Feb 4, 2026 | 5.04 | 5.18 | 4.86 | 4.91 | 4.91 | -3.91% | 10,452,656 |
| Feb 3, 2026 | 5.35 | 5.42 | 4.96 | 5.11 | 5.11 | -4.84% | 11,386,522 |
| Feb 2, 2026 | 5.42 | 5.58 | 5.35 | 5.37 | 5.37 | -1.47% | 6,623,291 |
| Jan 30, 2026 | 5.66 | 5.75 | 5.39 | 5.45 | 5.45 | -4.39% | 6,615,937 |
| Jan 29, 2026 | 5.76 | 5.77 | 5.56 | 5.70 | 5.70 | -0.70% | 6,880,253 |
| Jan 28, 2026 | 5.92 | 5.96 | 5.70 | 5.74 | 5.74 | -2.88% | 7,556,682 |
| Jan 27, 2026 | 6.28 | 6.32 | 5.84 | 5.91 | 5.91 | -6.04% | 10,145,587 |
| Jan 26, 2026 | 6.34 | 6.51 | 6.27 | 6.29 | 6.29 | -0.63% | 4,763,303 |
| Jan 23, 2026 | 6.27 | 6.39 | 6.21 | 6.33 | 6.33 | -0.31% | 4,960,911 |
| Jan 22, 2026 | 6.20 | 6.40 | 6.15 | 6.35 | 6.35 | 3.08% | 6,722,366 |
| Jan 21, 2026 | 6.10 | 6.32 | 6.10 | 6.16 | 6.16 | 1.48% | 7,147,066 |
| Jan 20, 2026 | 6.11 | 6.23 | 6.03 | 6.07 | 6.07 | -3.34% | 9,400,232 |
| Jan 16, 2026 | 6.48 | 6.51 | 6.26 | 6.28 | 6.28 | -3.83% | 7,418,726 |
| Jan 15, 2026 | 6.61 | 6.66 | 6.45 | 6.53 | 6.53 | -1.21% | 7,506,449 |
| Jan 14, 2026 | 6.94 | 7.00 | 6.56 | 6.61 | 6.61 | -5.44% | 9,651,964 |
| Jan 13, 2026 | 7.40 | 7.40 | 6.98 | 6.99 | 6.99 | -3.59% | 4,659,856 |
| Jan 12, 2026 | 7.42 | 7.44 | 7.22 | 7.25 | 7.25 | -2.82% | 3,621,868 |
| Jan 9, 2026 | 7.72 | 7.78 | 7.36 | 7.46 | 7.46 | -1.97% | 4,989,366 |
| Jan 8, 2026 | 7.56 | 7.78 | 7.52 | 7.61 | 7.61 | 0.53% | 4,493,493 |
| Jan 7, 2026 | 8.00 | 8.06 | 7.53 | 7.57 | 7.57 | -5.37% | 4,770,869 |
| Jan 6, 2026 | 7.27 | 8.05 | 7.27 | 8.00 | 8.00 | 9.89% | 9,252,736 |
| Jan 5, 2026 | 7.10 | 7.36 | 7.08 | 7.28 | 7.28 | 3.26% | 4,161,528 |
| Jan 2, 2026 | 7.00 | 7.12 | 6.94 | 7.05 | 7.05 | 0.71% | 4,123,247 |
| Dec 31, 2025 | 6.96 | 7.02 | 6.90 | 7.00 | 7.00 | - | 4,460,596 |
| Dec 30, 2025 | 6.96 | 7.06 | 6.94 | 7.00 | 7.00 | 1.01% | 4,411,359 |
| Dec 29, 2025 | 7.04 | 7.15 | 6.88 | 6.93 | 6.93 | -2.67% | 5,732,624 |
| Dec 26, 2025 | 7.20 | 7.21 | 7.10 | 7.12 | 7.12 | -1.79% | 2,804,946 |
| Dec 24, 2025 | 7.20 | 7.28 | 7.12 | 7.25 | 7.25 | 0.55% | 1,720,728 |
| Dec 23, 2025 | 7.22 | 7.24 | 7.09 | 7.21 | 7.21 | -0.69% | 4,355,421 |
| Dec 22, 2025 | 7.24 | 7.58 | 7.22 | 7.26 | 7.26 | 0.41% | 5,672,773 |
| Dec 19, 2025 | 7.18 | 7.29 | 7.14 | 7.23 | 7.23 | 1.26% | 4,278,582 |
| Dec 18, 2025 | 7.32 | 7.47 | 7.10 | 7.14 | 7.14 | -1.52% | 3,670,698 |
| Dec 17, 2025 | 7.39 | 7.57 | 7.18 | 7.25 | 7.25 | -2.16% | 3,825,671 |
| Dec 16, 2025 | 7.25 | 7.44 | 7.22 | 7.41 | 7.41 | 0.95% | 3,221,491 |
| Dec 15, 2025 | 7.60 | 7.61 | 7.32 | 7.34 | 7.34 | -2.78% | 5,226,128 |
| Dec 12, 2025 | 7.65 | 7.77 | 7.52 | 7.55 | 7.55 | -0.92% | 3,431,248 |
| Dec 11, 2025 | 7.68 | 7.73 | 7.57 | 7.62 | 7.62 | -0.91% | 2,827,900 |
| Dec 10, 2025 | 7.68 | 7.84 | 7.51 | 7.69 | 7.69 | -0.13% | 3,832,856 |
| Dec 9, 2025 | 7.47 | 7.79 | 7.41 | 7.70 | 7.70 | 1.85% | 3,818,304 |
| Dec 8, 2025 | 7.65 | 7.69 | 7.53 | 7.56 | 7.56 | -0.40% | 3,267,824 |
| Dec 5, 2025 | 7.76 | 7.81 | 7.58 | 7.59 | 7.59 | -2.44% | 3,671,206 |
| Dec 4, 2025 | 7.44 | 7.81 | 7.33 | 7.78 | 7.78 | 3.32% | 4,959,401 |
| Dec 3, 2025 | 7.48 | 7.57 | 7.37 | 7.53 | 7.53 | 0.40% | 4,609,482 |
| Dec 2, 2025 | 7.46 | 7.59 | 7.40 | 7.50 | 7.50 | 0.81% | 4,403,961 |
| Dec 1, 2025 | 7.35 | 7.62 | 7.34 | 7.44 | 7.44 | -1.98% | 4,350,265 |
| Nov 28, 2025 | 7.53 | 7.62 | 7.45 | 7.59 | 7.59 | 1.88% | 1,913,026 |
| Nov 26, 2025 | 7.41 | 7.56 | 7.39 | 7.45 | 7.45 | -0.13% | 3,839,273 |
| Nov 25, 2025 | 7.35 | 7.47 | 7.22 | 7.46 | 7.46 | 2.90% | 5,220,835 |
| Nov 24, 2025 | 7.04 | 7.28 | 6.95 | 7.25 | 7.25 | 4.17% | 9,175,285 |
| Nov 21, 2025 | 6.76 | 7.07 | 6.73 | 6.96 | 6.96 | 2.96% | 6,224,139 |
| Nov 20, 2025 | 7.15 | 7.34 | 6.73 | 6.76 | 6.76 | -4.11% | 10,399,276 |
| Nov 19, 2025 | 7.03 | 7.14 | 6.85 | 7.05 | 7.05 | 0.71% | 5,831,077 |
| Nov 18, 2025 | 6.79 | 7.06 | 6.67 | 7.00 | 7.00 | 3.70% | 7,776,873 |
| Nov 17, 2025 | 6.88 | 6.92 | 6.58 | 6.75 | 6.75 | -2.46% | 9,735,362 |
| Nov 14, 2025 | 6.94 | 7.07 | 6.87 | 6.92 | 6.92 | -2.12% | 8,029,555 |
| Nov 13, 2025 | 7.34 | 7.35 | 7.03 | 7.07 | 7.07 | -5.35% | 6,637,961 |
| Nov 12, 2025 | 7.56 | 7.68 | 7.42 | 7.47 | 7.47 | -1.19% | 4,286,587 |
| Nov 11, 2025 | 7.51 | 7.63 | 7.45 | 7.56 | 7.56 | 0.80% | 3,770,965 |
| Nov 10, 2025 | 7.67 | 7.68 | 7.47 | 7.50 | 7.50 | -0.40% | 5,272,713 |
| Nov 7, 2025 | 7.50 | 7.57 | 7.31 | 7.53 | 7.53 | -1.18% | 6,341,024 |
| Nov 6, 2025 | 8.11 | 8.11 | 7.59 | 7.62 | 7.62 | -5.46% | 6,876,098 |
| Nov 5, 2025 | 8.01 | 8.28 | 7.97 | 8.06 | 8.06 | 1.00% | 5,210,437 |
| Nov 4, 2025 | 7.94 | 8.16 | 7.82 | 7.98 | 7.98 | -1.97% | 8,838,189 |
| Nov 3, 2025 | 8.51 | 8.51 | 7.79 | 8.14 | 8.14 | -5.68% | 10,522,446 |
| Oct 31, 2025 | 8.74 | 9.15 | 8.46 | 8.63 | 8.63 | -1.26% | 9,619,216 |
| Oct 30, 2025 | 8.10 | 9.03 | 7.96 | 8.74 | 8.74 | 6.20% | 14,593,033 |
| Oct 29, 2025 | 8.40 | 8.60 | 8.19 | 8.23 | 8.23 | -1.56% | 12,562,253 |
| Oct 28, 2025 | 8.92 | 9.10 | 8.30 | 8.36 | 8.36 | -7.21% | 13,562,278 |
| Oct 27, 2025 | 9.76 | 9.77 | 8.95 | 9.01 | 9.01 | -4.76% | 10,091,902 |
| Oct 24, 2025 | 8.93 | 9.54 | 8.80 | 9.46 | 9.46 | 10.00% | 13,853,376 |
| Oct 23, 2025 | 8.34 | 8.62 | 8.26 | 8.60 | 8.60 | 3.12% | 7,380,522 |
| Oct 22, 2025 | 8.67 | 8.83 | 8.26 | 8.34 | 8.34 | -3.70% | 9,492,112 |
| Oct 21, 2025 | 8.93 | 8.99 | 8.54 | 8.66 | 8.66 | -3.56% | 8,197,771 |
| Oct 20, 2025 | 8.75 | 8.99 | 8.66 | 8.98 | 8.98 | 5.28% | 7,885,772 |
| Oct 17, 2025 | 8.75 | 8.93 | 8.43 | 8.53 | 8.53 | -5.43% | 6,449,143 |
| Oct 16, 2025 | 8.98 | 9.55 | 8.90 | 9.02 | 9.02 | 0.89% | 11,456,877 |
| Oct 15, 2025 | 8.95 | 9.10 | 8.70 | 8.94 | 8.94 | 0.11% | 8,154,569 |
| Oct 14, 2025 | 8.03 | 9.03 | 7.97 | 8.93 | 8.93 | 8.24% | 7,903,582 |