Teladoc Health, Inc. (TDOC)
NYSE: TDOC · Real-Time Price · USD
6.00
+0.15 (2.56%)
At close: Apr 28, 2026, 4:00 PM EDT
5.99
-0.01 (-0.17%)
After-hours: Apr 28, 2026, 7:53 PM EDT
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.80 | 6.04 | 5.79 | 6.00 | 6.00 | 2.56% | 4,936,741 |
| Apr 27, 2026 | 5.74 | 5.92 | 5.73 | 5.85 | 5.85 | 1.74% | 2,648,559 |
| Apr 24, 2026 | 5.73 | 5.79 | 5.60 | 5.75 | 5.75 | 0.88% | 3,604,727 |
| Apr 23, 2026 | 5.84 | 5.88 | 5.57 | 5.70 | 5.70 | -3.72% | 4,278,404 |
| Apr 22, 2026 | 6.00 | 6.04 | 5.84 | 5.92 | 5.92 | -1.33% | 5,778,263 |
| Apr 21, 2026 | 6.11 | 6.24 | 5.98 | 6.00 | 6.00 | -1.64% | 6,155,311 |
| Apr 20, 2026 | 5.65 | 6.15 | 5.65 | 6.10 | 6.10 | 7.21% | 5,466,553 |
| Apr 17, 2026 | 5.86 | 5.93 | 5.69 | 5.69 | 5.69 | -2.23% | 4,103,667 |
| Apr 16, 2026 | 5.60 | 5.83 | 5.50 | 5.82 | 5.82 | 5.05% | 4,358,001 |
| Apr 15, 2026 | 5.32 | 5.58 | 5.29 | 5.54 | 5.54 | 5.73% | 5,724,381 |
| Apr 14, 2026 | 5.30 | 5.44 | 5.20 | 5.24 | 5.24 | 0.38% | 3,031,523 |
| Apr 13, 2026 | 5.01 | 5.25 | 4.97 | 5.22 | 5.22 | 2.35% | 4,072,159 |
| Apr 10, 2026 | 5.27 | 5.30 | 5.06 | 5.10 | 5.10 | -2.86% | 3,292,899 |
| Apr 9, 2026 | 5.20 | 5.29 | 5.14 | 5.25 | 5.25 | -0.38% | 5,473,266 |
| Apr 8, 2026 | 5.60 | 5.70 | 5.21 | 5.27 | 5.27 | -0.94% | 4,440,812 |
| Apr 7, 2026 | 5.25 | 5.36 | 5.17 | 5.32 | 5.32 | - | 3,406,679 |
| Apr 6, 2026 | 5.26 | 5.41 | 5.25 | 5.32 | 5.32 | 0.95% | 2,192,234 |
| Apr 2, 2026 | 5.15 | 5.37 | 5.07 | 5.27 | 5.27 | -0.19% | 3,482,680 |
| Apr 1, 2026 | 5.52 | 5.59 | 5.26 | 5.28 | 5.28 | -3.12% | 4,890,614 |
| Mar 31, 2026 | 5.22 | 5.47 | 5.12 | 5.45 | 5.45 | 6.03% | 7,715,890 |
| Mar 30, 2026 | 5.13 | 5.22 | 5.05 | 5.14 | 5.14 | - | 3,840,008 |
| Mar 27, 2026 | 5.44 | 5.47 | 5.12 | 5.14 | 5.14 | -6.88% | 4,496,198 |
| Mar 26, 2026 | 5.47 | 5.60 | 5.45 | 5.52 | 5.52 | -0.90% | 3,923,790 |
| Mar 25, 2026 | 5.54 | 5.61 | 5.39 | 5.57 | 5.57 | 2.77% | 4,414,165 |
| Mar 24, 2026 | 5.36 | 5.50 | 5.33 | 5.42 | 5.42 | -1.09% | 3,815,711 |
| Mar 23, 2026 | 5.44 | 5.60 | 5.32 | 5.48 | 5.48 | 2.43% | 4,618,321 |
| Mar 20, 2026 | 5.49 | 5.53 | 5.29 | 5.35 | 5.35 | -3.08% | 6,043,568 |
| Mar 19, 2026 | 5.35 | 5.57 | 5.35 | 5.52 | 5.52 | 1.85% | 3,799,155 |
| Mar 18, 2026 | 5.46 | 5.57 | 5.40 | 5.42 | 5.42 | -3.39% | 3,403,346 |
| Mar 17, 2026 | 5.44 | 5.68 | 5.43 | 5.61 | 5.61 | 4.08% | 5,148,524 |
| Mar 16, 2026 | 5.43 | 5.50 | 5.36 | 5.39 | 5.39 | 0.37% | 3,220,787 |
| Mar 13, 2026 | 5.44 | 5.46 | 5.24 | 5.37 | 5.37 | 0.19% | 4,023,004 |
| Mar 12, 2026 | 5.41 | 5.46 | 5.33 | 5.36 | 5.36 | -2.01% | 4,391,156 |
| Mar 11, 2026 | 5.54 | 5.57 | 5.36 | 5.47 | 5.47 | -1.80% | 5,790,431 |
| Mar 10, 2026 | 6.01 | 6.09 | 5.48 | 5.57 | 5.57 | 5.09% | 15,170,064 |
| Mar 9, 2026 | 5.01 | 5.32 | 4.96 | 5.30 | 5.30 | 4.33% | 5,970,584 |
| 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 |