Dark

TDOC
Teladoc Health, Inc.
stock NYSE

At Close

Sep 24, 2026 3:59:56 PM EDT

6.13USD0.000%(0.00)2,925,098

6.13Bid 6.14Ask 0.01Spread

Pre-market

Sep 24, 2026 8:19:30 AM EDT

6.15USD+0.326%(+0.02)5,500

After-hours

Sep 24, 2026 4:10:30 PM EDT

6.14USD+0.163%(+0.01)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	6.1600	6.2200	6.0700	6.1300	0.000%	2,925,098	0.000%
2026-09-23	6.2800	6.3200	6.1150	6.1300	-3.465%	2,967,210	0.000%
2026-09-22	6.3450	6.4700	6.2150	6.3500	+1.276%	2,988,457	-3.465%
2026-09-21	6.3650	6.3800	6.2200	6.2700	-0.476%	2,996,186	-2.233%
2026-09-18	6.3100	6.3400	6.1850	6.3000	+0.318%	5,496,368	-2.698%
2026-09-17	6.5200	6.5500	6.2800	6.2800	-2.333%	2,539,652	-2.389%
2026-09-16	6.5500	6.5600	6.3700	6.4300	-2.280%	2,752,357	-4.666%
2026-09-15	6.4500	6.7300	6.4200	6.5800	+1.231%	3,552,043	-6.839%
2026-09-14	6.2500	6.5700	6.2100	6.5000	+5.519%	3,469,634	-5.692%
2026-09-11	6.0900	6.1950	6.0400	6.1600	+1.149%	2,566,157	-0.487%
2026-09-10	6.0800	6.2050	6.0450	6.0900	-0.164%	2,519,160	+0.657%
2026-09-09	6.2800	6.2900	6.0000	6.1000	-2.556%	3,781,476	+0.492%
2026-09-08	6.1700	6.3800	6.1500	6.2600	-0.318%	3,778,827	-2.077%
2026-09-04	6.3400	6.4200	6.2500	6.2800	-2.937%	2,957,364	-2.389%
2026-09-03	6.5100	6.6100	6.3900	6.4700	+0.155%	2,566,647	-5.255%
2026-09-02	6.2200	6.5850	6.2200	6.4600	+3.195%	3,898,328	-5.108%
2026-09-01	6.2500	6.3900	6.2300	6.2600	-1.262%	3,448,420	-2.077%
2026-08-31	6.3700	6.4498	6.1700	6.3400	-2.462%	5,132,541	-3.312%
2026-08-28	6.4000	6.5900	6.3950	6.5000	+2.201%	3,669,220	-5.692%
2026-08-27	6.3900	6.4600	6.3200	6.3600	+0.474%	2,484,460	-3.616%
2026-08-26	6.1400	6.3800	6.1300	6.3300	+2.262%	3,086,722	-3.160%
2026-08-25	6.2300	6.2650	6.1200	6.1900	-0.161%	3,265,386	-0.969%
2026-08-24	6.3700	6.4000	6.1700	6.2000	-2.973%	3,176,318	-1.129%
2026-08-21	6.5000	6.5350	6.3500	6.3900	-1.541%	3,470,777	-4.069%
2026-08-20	6.6300	6.8200	6.4700	6.4900	-2.553%	3,022,974	-5.547%
2026-08-19	6.5600	6.6650	6.5082	6.6600	+2.937%	3,226,760	-7.958%
2026-08-18	6.5400	6.6650	6.4100	6.4700	-1.070%	4,230,517	-5.255%
2026-08-17	6.7800	6.7800	6.5100	6.5400	-3.965%	4,103,004	-6.269%
2026-08-14	6.8700	6.9550	6.7900	6.8100	-2.155%	3,075,359	-9.985%
2026-08-13	6.7300	7.0300	6.7300	6.9600	+3.726%	3,754,465	-11.925%
2026-08-12	6.8300	6.8300	6.5500	6.7100	-1.468%	4,092,323	-8.644%
2026-08-11	7.0500	7.1350	6.7800	6.8100	-3.814%	3,393,302	-9.985%
2026-08-10	7.0200	7.1850	6.9300	7.0800	-0.701%	4,566,695	-13.418%
2026-08-07	6.8000	7.2350	6.7800	7.1300	+6.737%	4,762,339	-14.025%
2026-08-06	6.8000	6.8300	6.6300	6.6800	-3.608%	4,598,422	-8.234%
2026-08-05	6.7000	7.0050	6.6100	6.9300	+3.279%	5,631,840	-11.544%
2026-08-04	6.7100	6.8000	6.4600	6.7100	+0.449%	6,270,059	-8.644%
2026-08-03	6.7100	6.7900	6.5650	6.6800	-0.447%	7,278,525	-8.234%
2026-07-31	6.5400	6.8400	6.3500	6.7100	+1.976%	8,564,863	-8.644%
2026-07-30	7.6600	7.6600	6.4300	6.5800	-28.322%	26,313,763	-6.839%
2026-07-29	9.3700	9.4884	9.1300	9.1800	-1.923%	8,245,262	-33.224%
2026-07-28	8.9000	9.3700	8.7500	9.3600	+5.051%	4,873,524	-34.509%
2026-07-27	8.9500	8.9750	8.7700	8.9100	+1.596%	3,342,586	-31.201%
2026-07-24	8.8100	9.0000	8.7050	8.7700	+1.270%	4,347,679	-30.103%
2026-07-23	8.9200	8.9200	8.5400	8.6600	-2.915%	5,131,118	-29.215%
2026-07-22	9.6600	9.8000	8.7600	8.9200	-8.136%	4,785,371	-31.278%
2026-07-21	9.5000	9.8600	9.4700	9.7100	+0.622%	3,211,616	-36.869%
2026-07-20	9.3500	9.7450	9.2800	9.6500	+2.333%	3,572,475	-36.477%
2026-07-17	9.2900	9.4350	9.2000	9.4300	-0.422%	3,613,650	-34.995%
2026-07-16	9.7750	9.8868	9.3850	9.4700	-2.572%	3,741,699	-35.269%
2026-07-15	9.3700	9.8500	9.2899	9.7200	+4.854%	5,436,385	-36.934%
2026-07-14	9.4800	9.4800	9.1250	9.2700	-3.938%	3,258,366	-33.873%
2026-07-13	9.2700	9.6800	9.2600	9.6500	+3.987%	5,547,646	-36.477%
2026-07-10	9.3200	9.3600	9.1050	9.2800	+0.760%	2,282,117	-33.944%
2026-07-09	9.0000	9.2200	8.9200	9.2100	+1.544%	2,995,847	-33.442%
2026-07-08	9.3700	9.3900	9.0302	9.0700	-4.727%	3,432,580	-32.415%
2026-07-07	9.4500	9.6800	9.2350	9.5200	+2.476%	4,968,102	-35.609%
2026-07-06	9.0900	9.5450	8.9950	9.2900	+0.978%	4,504,747	-34.015%
2026-07-02	9.1100	9.2250	8.9050	9.2000	+1.099%	4,283,131	-33.370%
2026-07-01	8.5900	9.1450	8.5701	9.1000	+7.311%	5,840,183	-32.637%
2026-06-30	8.5100	8.7150	8.4300	8.4800	-2.417%	3,661,139	-27.712%
2026-06-29	8.4000	8.9450	8.3750	8.6900	+3.576%	6,384,589	-29.459%
2026-06-26	7.8600	8.3950	7.8400	8.3900	+6.068%	9,043,957	-26.937%
2026-06-25	7.9100	8.1300	7.7700	7.9100	+1.280%	3,928,183	-22.503%
2026-06-24	7.6750	7.9000	7.6150	7.8100	+1.560%	3,294,543	-21.511%
2026-06-23	7.5000	7.8800	7.4600	7.6900	+1.451%	3,673,949	-20.286%
2026-06-22	7.9400	8.1500	7.5400	7.5800	-6.072%	4,803,695	-19.129%
2026-06-18	7.6500	8.0950	7.4500	8.0700	+6.324%	5,836,894	-24.040%
2026-06-17	7.5550	7.8300	7.4300	7.5900	+0.264%	4,435,201	-19.236%
2026-06-16	7.3700	7.6400	7.3600	7.5700	+1.475%	2,846,578	-19.022%
2026-06-15	7.4300	7.7800	7.3600	7.4600	+1.635%	3,792,990	-17.828%
2026-06-12	7.2600	7.3500	7.0750	7.3400	+0.410%	4,860,077	-16.485%
2026-06-11	7.1200	7.3300	6.8600	7.3100	+3.983%	3,791,124	-16.142%
2026-06-10	6.8300	7.1550	6.8300	7.0300	+1.443%	3,454,696	-12.802%
2026-06-09	7.0300	7.3200	6.7400	6.9300	-2.119%	3,529,757	-11.544%
2026-06-08	7.0200	7.1200	6.9800	7.0800	+0.426%	2,758,683	-13.418%
2026-06-05	7.2400	7.3000	6.9350	7.0500	-3.557%	3,343,370	-13.050%
2026-06-04	7.1900	7.5700	7.1350	7.3100	+3.103%	3,444,427	-16.142%
2026-06-03	7.4000	7.4050	6.9600	7.0900	-5.968%	4,987,042	-13.540%
2026-06-02	7.6700	7.7900	7.5200	7.5400	-4.678%	5,025,826	-18.700%
2026-06-01	7.6600	7.9700	7.5800	7.9100	+3.942%	4,827,429	-22.503%
2026-05-29	7.4500	8.0300	7.4000	7.6100	+1.332%	8,356,370	-19.448%
2026-05-28	6.9700	7.6950	6.6635	7.5100	+13.961%	8,654,121	-18.375%
2026-05-27	6.6500	6.8300	6.5800	6.5900	0.000%	3,319,116	-6.980%
2026-05-26	6.6000	6.8150	6.5525	6.5900	+0.304%	3,857,139	-6.980%
2026-05-22	6.5500	6.6750	6.5200	6.5700	0.000%	2,416,484	-6.697%
2026-05-21	6.3500	6.5700	6.2900	6.5700	+1.389%	3,174,278	-6.697%
2026-05-20	6.5900	6.6193	6.3800	6.4800	-1.967%	2,730,146	-5.401%
2026-05-19	6.3400	6.6800	6.3150	6.6100	+4.094%	3,705,331	-7.262%
2026-05-18	6.3800	6.5300	6.2800	6.3500	-0.157%	3,398,338	-3.465%
2026-05-15	6.5100	6.6200	6.2600	6.3600	-3.782%	4,380,825	-3.616%
2026-05-14	6.7700	6.7800	6.5700	6.6100	-2.651%	3,039,343	-7.262%
2026-05-13	6.6600	6.8650	6.5500	6.7900	+0.295%	3,559,729	-9.720%
2026-05-12	6.8700	6.9000	6.5550	6.7700	-2.168%	6,862,292	-9.453%
2026-05-11	7.2000	7.2800	6.9100	6.9200	-4.552%	4,690,520	-11.416%
2026-05-08	6.9100	7.3900	6.7950	7.2500	+4.167%	6,501,301	-15.448%
2026-05-07	6.8500	7.2100	6.7950	6.9600	+2.353%	7,462,366	-11.925%
2026-05-06	6.6500	6.8200	6.5050	6.8000	+2.102%	4,425,839	-9.853%
2026-05-05	6.6100	6.7950	6.5500	6.6600	+0.452%	6,089,019	-7.958%
2026-05-04	6.4900	6.6650	6.3300	6.6300	+2.632%	6,728,397	-7.541%
2026-05-01	6.1800	6.7550	6.1200	6.4600	+6.601%	9,884,546	-5.108%
2026-04-30	5.3000	6.1700	5.2300	6.0600	+1.849%	9,960,766	+1.155%
2026-04-29	5.9900	6.0750	5.8500	5.9500	-0.833%	5,849,081	+3.025%
2026-04-28	5.8000	6.0400	5.7850	6.0000	+2.564%	4,948,638	+2.167%
2026-04-27	5.7400	5.9200	5.7300	5.8500	+1.739%	2,661,677	+4.786%
2026-04-24	5.7300	5.7900	5.6000	5.7500	+0.877%	4,022,658	+6.609%
2026-04-23	5.8400	5.8800	5.5650	5.7000	-3.716%	4,297,636	+7.544%
2026-04-22	6.0000	6.0400	5.8401	5.9200	-1.333%	5,793,701	+3.547%
2026-04-21	6.1100	6.2400	5.9800	6.0000	-1.639%	6,186,962	+2.167%
2026-04-20	5.6500	6.1450	5.6450	6.1000	+7.206%	5,472,436	+0.492%
2026-04-17	5.8600	5.9300	5.6900	5.6900	-2.234%	4,129,520	+7.733%
2026-04-16	5.6000	5.8300	5.4950	5.8200	+5.054%	4,373,467	+5.326%
2026-04-15	5.3200	5.5800	5.2900	5.5400	+5.725%	5,750,294	+10.650%
2026-04-14	5.3000	5.4400	5.2000	5.2400	+0.383%	3,060,061	+16.985%
2026-04-13	5.0100	5.2500	4.9700	5.2200	+2.353%	4,086,557	+17.433%
2026-04-10	5.2700	5.3000	5.0600	5.1000	-2.857%	3,346,217	+20.196%
2026-04-09	5.2000	5.2900	5.1440	5.2500	-0.380%	5,482,248	+16.762%
2026-04-08	5.6000	5.7000	5.2100	5.2700	-0.940%	4,480,383	+16.319%
2026-04-07	5.2500	5.3600	5.1700	5.3200	0.000%	3,471,367	+15.226%
2026-04-06	5.2600	5.4050	5.2500	5.3200	+0.949%	2,199,148	+15.226%
2026-04-02	5.1500	5.3700	5.0700	5.2700	-0.189%	3,494,684	+16.319%
2026-04-01	5.5200	5.5900	5.2600	5.2800	-3.119%	4,901,248	+16.098%
2026-03-31	5.2200	5.4650	5.1201	5.4500	+6.031%	7,723,218	+12.477%
2026-03-30	5.1300	5.2200	5.0500	5.1400	0.000%	3,843,500	+19.261%
2026-03-27	5.4400	5.4700	5.1200	5.1400	-6.884%	4,535,454	+19.261%
2026-03-26	5.4700	5.6000	5.4500	5.5200	-0.898%	3,924,205	+11.051%
2026-03-25	5.5400	5.6100	5.3850	5.5700	+2.768%	4,417,971	+10.054%
2026-03-24	5.3600	5.5000	5.3250	5.4200	-1.095%	3,821,861	+13.100%
2026-03-23	5.4400	5.6000	5.3200	5.4800	+2.430%	4,622,134	+11.861%
2026-03-20	5.4900	5.5300	5.2900	5.3500	-3.080%	6,105,125	+14.579%
2026-03-19	5.3500	5.5667	5.3500	5.5200	+1.845%	3,800,850	+11.051%
2026-03-18	5.4600	5.5700	5.4041	5.4200	-3.387%	3,419,335	+13.100%
2026-03-17	5.4400	5.6800	5.4300	5.6100	+4.082%	5,160,799	+9.269%
2026-03-16	5.4300	5.5000	5.3600	5.3900	+0.372%	3,227,888	+13.729%
2026-03-13	5.4400	5.4600	5.2400	5.3700	+0.187%	4,032,729	+14.153%
2026-03-12	5.4100	5.4600	5.3250	5.3600	-2.011%	4,398,064	+14.366%
2026-03-11	5.5400	5.5727	5.3550	5.4700	-1.795%	5,811,322	+12.066%
2026-03-10	6.0100	6.0900	5.4800	5.5700	+5.094%	15,205,238	+10.054%
2026-03-09	5.0100	5.3200	4.9600	5.3000	+4.331%	5,987,255	+15.660%
2026-03-06	5.0300	5.1200	4.9500	5.0800	-0.781%	3,440,705	+20.669%
2026-03-05	5.0500	5.2000	5.0100	5.1200	-0.195%	3,555,019	+19.727%
2026-03-04	5.1800	5.3250	5.1226	5.1300	+0.588%	4,424,934	+19.493%
2026-03-03	4.9900	5.1800	4.8700	5.1000	-1.163%	5,703,260	+20.196%
2026-03-02	5.0900	5.2300	5.0066	5.1600	-1.901%	7,046,158	+18.798%
2026-02-27	5.2400	5.3300	5.0900	5.2600	-1.682%	11,977,909	+16.540%
2026-02-26	4.7600	5.4885	4.7600	5.3500	+15.054%	21,600,919	+14.579%
2026-02-25	4.6200	4.7400	4.5300	4.6500	+2.423%	6,335,182	+31.828%
2026-02-24	4.5500	4.5800	4.4700	4.5400	-0.439%	3,818,252	+35.022%
2026-02-23	4.6700	4.7050	4.4801	4.5600	-3.797%	4,705,727	+34.430%
2026-02-20	4.8000	4.9200	4.7000	4.7400	-2.869%	5,893,726	+29.325%
2026-02-19	4.6600	4.8900	4.5990	4.8800	+4.721%	4,610,136	+25.615%
2026-02-18	4.5400	4.7700	4.5100	4.6600	+2.193%	4,502,018	+31.545%
2026-02-17	4.6700	4.7399	4.4800	4.5600	-1.935%	4,693,724	+34.430%
2026-02-13	4.4800	4.8550	4.4700	4.6500	+4.027%	6,181,565	+31.828%
2026-02-12	4.7500	4.7700	4.4000	4.4700	-4.487%	7,760,693	+37.136%
2026-02-11	4.8300	4.8383	4.5300	4.6800	-3.505%	7,459,545	+30.983%
2026-02-10	5.0200	5.0600	4.8400	4.8500	-2.610%	4,777,946	+26.392%
2026-02-09	4.9900	5.0700	4.8600	4.9800	-0.599%	5,912,788	+23.092%
2026-02-06	4.7400	5.0750	4.7100	5.0100	+5.920%	8,390,795	+22.355%
2026-02-05	4.8200	4.9900	4.7000	4.7300	-3.666%	10,152,157	+29.598%
2026-02-04	5.0400	5.1800	4.8600	4.9100	-3.914%	10,472,243	+24.847%
2026-02-03	5.3500	5.4200	4.9550	5.1100	-4.842%	11,391,437	+19.961%
2026-02-02	5.4200	5.5800	5.3500	5.3700	-1.468%	6,640,708	+14.153%
2026-01-30	5.6600	5.7500	5.3900	5.4500	-4.386%	6,642,215	+12.477%
2026-01-29	5.7600	5.7650	5.5600	5.7000	-0.697%	6,897,191	+7.544%
2026-01-28	5.9200	5.9600	5.7000	5.7400	-2.876%	7,622,354	+6.794%
2026-01-27	6.2800	6.3200	5.8400	5.9100	-6.041%	10,255,934	+3.723%
2026-01-26	6.3400	6.5050	6.2700	6.2900	-0.632%	4,770,797	-2.544%
2026-01-23	6.2700	6.3900	6.2100	6.3300	-0.315%	4,979,558	-3.160%
2026-01-22	6.2000	6.4000	6.1500	6.3500	+3.084%	7,354,470	-3.465%
2026-01-21	6.1000	6.3200	6.1000	6.1600	+1.483%	7,157,632	-0.487%
2026-01-20	6.1100	6.2300	6.0300	6.0700	-3.344%	9,449,541	+0.988%
2026-01-16	6.4800	6.5100	6.2550	6.2800	-3.828%	7,492,413	-2.389%
2026-01-15	6.6100	6.6600	6.4500	6.5300	-1.210%	7,485,550	-6.126%
2026-01-14	6.9400	7.0000	6.5600	6.6100	-5.436%	9,682,954	-7.262%
2026-01-13	7.4000	7.4000	6.9800	6.9900	-3.586%	4,666,245	-12.303%
2026-01-12	7.4200	7.4410	7.2222	7.2500	-2.815%	3,673,702	-15.448%
2026-01-09	7.7200	7.7750	7.3600	7.4600	-1.971%	4,938,259	-17.828%
2026-01-08	7.5600	7.7800	7.5150	7.6100	+0.528%	4,501,480	-19.448%
2026-01-07	8.0000	8.0550	7.5300	7.5700	-5.375%	4,765,384	-19.022%
2026-01-06	7.2700	8.0500	7.2700	8.0000	+9.890%	9,234,742	-23.375%
2026-01-05	7.1000	7.3550	7.0800	7.2800	+3.262%	4,154,757	-15.797%
2026-01-02	7.0000	7.1200	6.9400	7.0500	+0.714%	4,121,808	-13.050%
2025-12-31	6.9600	7.0155	6.8950	7.0000	0.000%	4,454,025	-12.429%
2025-12-30	6.9600	7.0600	6.9350	7.0000	+1.010%	4,426,736	-12.429%
2025-12-29	7.0400	7.1500	6.8800	6.9300	-2.669%	5,733,739	-11.544%
2025-12-26	7.2000	7.2050	7.1000	7.1200	-1.793%	2,800,137	-13.904%
2025-12-24	7.2000	7.2800	7.1244	7.2500	+0.555%	1,742,060	-15.448%
2025-12-23	7.2150	7.2400	7.0900	7.2100	-0.689%	4,357,375	-14.979%
2025-12-22	7.2400	7.5800	7.2200	7.2600	+0.415%	5,711,746	-15.565%
2025-12-19	7.1800	7.2900	7.1400	7.2300	+1.261%	4,417,119	-15.214%
2025-12-18	7.3200	7.4700	7.1000	7.1400	-1.517%	4,068,896	-14.146%
2025-12-17	7.3900	7.5700	7.1800	7.2500	-2.159%	3,826,663	-15.448%
2025-12-16	7.2500	7.4350	7.2216	7.4100	+0.954%	3,250,170	-17.274%
2025-12-15	7.6000	7.6080	7.3200	7.3400	-2.781%	5,230,245	-16.485%
2025-12-12	7.6500	7.7700	7.5200	7.5500	-0.919%	3,474,919	-18.808%
2025-12-11	7.6800	7.7300	7.5709	7.6200	-0.910%	2,890,230	-19.554%
2025-12-10	7.6750	7.8399	7.5100	7.6900	-0.130%	3,827,822	-20.286%
2025-12-09	7.4700	7.7900	7.4101	7.7000	+1.852%	3,815,175	-20.390%
2025-12-08	7.6500	7.6900	7.5300	7.5600	-0.395%	3,280,240	-18.915%
2025-12-05	7.7600	7.8100	7.5800	7.5900	-2.442%	3,677,338	-19.236%
2025-12-04	7.4400	7.8100	7.3300	7.7800	+3.320%	4,998,276	-21.208%
2025-12-03	7.4800	7.5700	7.3700	7.5300	+0.400%	4,741,636	-18.592%
2025-12-02	7.4600	7.5850	7.4000	7.5000	+0.806%	4,411,141	-18.267%
2025-12-01	7.3500	7.6200	7.3400	7.4400	-1.976%	4,370,527	-17.608%
2025-11-28	7.5300	7.6200	7.4500	7.5900	+1.879%	2,225,193	-19.236%
2025-11-26	7.4100	7.5599	7.3900	7.4500	-0.134%	3,851,407	-17.718%
2025-11-25	7.3500	7.4700	7.2200	7.4600	+2.897%	5,265,242	-17.828%
2025-11-24	7.0400	7.2800	6.9500	7.2500	+4.167%	9,208,728	-15.448%
2025-11-21	6.7600	7.0700	6.7300	6.9600	+2.959%	6,231,307	-11.925%
2025-11-20	7.1500	7.3400	6.7300	6.7600	-4.113%	10,390,620	-9.320%
2025-11-19	7.0300	7.1400	6.8538	7.0500	+0.714%	5,826,375	-13.050%
2025-11-18	6.7900	7.0550	6.6650	7.0000	+3.704%	7,768,698	-12.429%
2025-11-17	6.8800	6.9200	6.5800	6.7500	-2.457%	9,675,588	-9.185%
2025-11-14	6.9400	7.0672	6.8700	6.9200	-2.122%	8,019,273	-11.416%
2025-11-13	7.3400	7.3490	7.0300	7.0700	-5.355%	6,637,241	-13.296%
2025-11-12	7.5600	7.6800	7.4226	7.4700	-1.190%	4,286,387	-17.938%
2025-11-11	7.5100	7.6300	7.4500	7.5600	+0.800%	3,767,067	-18.915%
2025-11-10	7.6700	7.6800	7.4701	7.5000	-0.398%	5,272,713	-18.267%
2025-11-07	7.5000	7.5700	7.3100	7.5300	-1.181%	6,341,024	-18.592%
2025-11-06	8.1100	8.1100	7.5901	7.6200	-5.459%	6,876,098	-19.554%
2025-11-05	8.0100	8.2750	7.9700	8.0600	+1.003%	5,210,437	-23.945%
2025-11-04	7.9400	8.1550	7.8200	7.9800	-1.966%	8,838,189	-23.183%
2025-11-03	8.5100	8.5100	7.7900	8.1400	-5.678%	10,522,446	-24.693%
2025-10-31	8.7400	9.1500	8.4600	8.6300	-1.259%	9,618,816	-28.969%
2025-10-30	8.1000	9.0250	7.9600	8.7400	+6.197%	14,593,033	-29.863%
2025-10-29	8.4000	8.6000	8.1900	8.2300	-1.555%	12,552,669	-25.516%
2025-10-28	8.9200	9.1000	8.3000	8.3600	-7.214%	13,553,225	-26.675%
2025-10-27	9.7600	9.7700	8.9500	9.0100	-4.757%	10,082,357	-31.964%
2025-10-24	8.9300	9.5400	8.8000	9.4600	+10.000%	13,853,376	-35.201%
2025-10-23	8.3400	8.6200	8.2600	8.6000	+3.118%	7,380,522	-28.721%
2025-10-22	8.6700	8.8250	8.2550	8.3400	-3.695%	9,483,902	-26.499%
2025-10-21	8.9300	8.9884	8.5400	8.6600	-3.563%	8,193,315	-29.215%
2025-10-20	8.7500	8.9900	8.6600	8.9800	+5.275%	7,885,772	-31.737%
2025-10-17	8.7500	8.9300	8.4300	8.5300	-5.432%	6,449,143	-28.136%
2025-10-16	8.9800	9.5499	8.9000	9.0200	+0.895%	11,456,877	-32.040%
2025-10-15	8.9500	9.1000	8.7000	8.9400	+0.112%	8,154,569	-31.432%
2025-10-14	8.0300	9.0300	7.9700	8.9300	+8.242%	7,903,582	-31.355%
2025-10-13	8.1500	8.2700	7.9850	8.2500	+3.125%	5,591,323	-25.697%
2025-10-10	8.8500	8.8730	8.0000	8.0000	-9.605%	11,244,100	-23.375%
2025-10-09	9.1200	9.1700	8.7100	8.8500	-2.640%	9,226,912	-30.734%
2025-10-08	8.4700	9.2900	8.2900	9.0900	+8.602%	12,397,529	-32.563%
2025-10-07	8.6300	8.6300	8.2200	8.3700	-2.334%	8,194,510	-26.762%
2025-10-06	9.1000	9.1000	8.5600	8.5700	-4.883%	13,503,093	-28.471%
2025-10-03	8.6100	9.7700	8.5000	9.0100	+6.250%	23,579,462	-31.964%
2025-10-02	7.8100	8.5000	7.7700	8.4800	+8.718%	8,033,182	-27.712%
2025-10-01	7.7400	7.9800	7.7300	7.8000	+0.906%	5,921,628	-21.410%
2025-09-30	8.1600	8.1900	7.6600	7.7300	-5.732%	7,971,011	-20.699%
2025-09-29	8.1900	8.4000	8.0800	8.2000	+0.490%	8,495,646	-25.244%
2025-09-26	7.9200	8.4093	7.9000	8.1600	+2.642%	7,360,815	-24.877%
2025-09-25	8.2700	8.2999	7.9400	7.9500	-5.357%	6,856,657	-22.893%
2025-09-24	8.3900	8.5100	8.2500	8.4000	+0.358%	5,289,461	-27.024%
2025-09-23	8.2400	8.9000	8.1800	8.3700	+2.198%	9,759,210	-26.762%
2025-09-22	7.8600	8.2400	7.7700	8.1900	+3.019%	5,664,918	-25.153%
2025-09-19	8.3000	8.3000	7.9000	7.9500	-3.753%	6,329,100	-22.893%
2025-09-18	7.9900	8.3500	7.9900	8.2600	+4.557%	4,748,657	-25.787%
2025-09-17	7.8600	8.2300	7.7750	7.9000	+0.381%	5,441,237	-22.405%
2025-09-16	7.6700	7.8800	7.6000	7.8700	+2.608%	3,742,769	-22.109%
2025-09-15	7.7000	7.7651	7.6000	7.6700	-0.130%	2,552,913	-20.078%
2025-09-12	7.7200	7.7500	7.6100	7.6800	-1.158%	3,038,252	-20.182%
2025-09-11	7.5000	7.8500	7.4700	7.7700	+3.738%	3,722,925	-21.107%
2025-09-10	7.8100	7.8100	7.4900	7.4900	-3.974%	4,745,792	-18.158%
2025-09-09	7.8100	7.8395	7.6700	7.8000	-0.510%	3,996,807	-21.410%
2025-09-08	7.8900	7.9000	7.7100	7.8400	+0.256%	3,686,941	-21.811%
2025-09-05	7.6400	7.9700	7.6400	7.8200	+2.490%	4,947,708	-21.611%
2025-09-04	7.6900	7.7180	7.5000	7.6300	-1.675%	4,790,670	-19.659%
2025-09-03	7.5900	7.8600	7.5800	7.7600	+1.571%	4,041,680	-21.005%
2025-09-02	7.5300	7.7400	7.4500	7.6400	-1.164%	4,520,529	-19.764%
2025-08-29	7.9000	7.9100	7.6600	7.7300	-2.028%	3,542,268	-20.699%
2025-08-28	7.8000	7.9000	7.7000	7.8900	+1.938%	3,929,489	-22.307%
2025-08-27	7.7650	7.8300	7.6900	7.7400	-0.896%	3,629,169	-20.801%
2025-08-26	7.6800	7.8750	7.6700	7.8100	+1.825%	7,864,103	-21.511%
2025-08-25	7.6500	7.7700	7.5500	7.6700	-0.130%	4,632,797	-20.078%
2025-08-22	7.2400	7.7100	7.2200	7.6800	+6.815%	6,061,227	-20.182%
2025-08-21	7.1000	7.2600	7.0900	7.1900	-0.416%	3,530,868	-14.743%
2025-08-20	7.3200	7.3200	7.0600	7.2200	-1.635%	4,614,787	-15.097%
2025-08-19	7.5550	7.7050	7.3200	7.3400	-2.003%	4,808,757	-16.485%
2025-08-18	7.5800	7.6050	7.4400	7.4900	-0.399%	4,302,420	-18.158%
2025-08-15	7.4400	7.6500	7.3800	7.5200	+3.014%	5,733,236	-18.484%
2025-08-14	7.3500	7.4200	7.1300	7.3000	-1.882%	4,557,900	-16.027%
2025-08-13	6.9800	7.4900	6.9504	7.4400	+8.297%	8,289,395	-17.608%
2025-08-12	6.8200	6.9350	6.7550	6.8700	+1.327%	7,583,064	-10.771%
2025-08-11	6.9700	7.0580	6.7800	6.7800	-2.586%	6,494,629	-9.587%
2025-08-08	6.9600	7.0975	6.8500	6.9600	+0.144%	6,018,761	-11.925%
2025-08-07	7.0900	7.1500	6.7900	6.9500	-0.572%	8,439,090	-11.799%
2025-08-06	6.9200	7.0050	6.7700	6.9900	+0.431%	7,709,351	-12.303%
2025-08-05	6.9600	7.0050	6.8500	6.9600	-0.143%	7,967,832	-11.925%
2025-08-04	6.9800	7.1500	6.9600	6.9700	+0.432%	5,678,076	-12.052%
2025-08-01	7.1400	7.2100	6.9000	6.9400	-3.745%	8,724,483	-11.671%
2025-07-31	7.2700	7.5450	7.2000	7.2100	-2.568%	8,319,902	-14.979%
2025-07-30	7.6500	7.8500	7.3000	7.4000	-1.726%	15,120,165	-17.162%
2025-07-29	8.0800	8.1200	7.5000	7.5300	-8.171%	14,573,246	-18.592%
2025-07-28	8.2800	8.3200	8.1300	8.2000	0.000%	5,074,393	-25.244%
2025-07-25	8.2500	8.2500	7.9700	8.2000	0.000%	6,333,943	-25.244%
2025-07-24	8.5500	8.7700	8.1800	8.2000	-4.429%	5,576,619	-25.244%
2025-07-23	8.6000	8.9100	8.5000	8.5800	+1.900%	11,515,655	-28.555%
2025-07-22	8.4000	8.7100	8.3200	8.4200	+1.080%	7,281,983	-27.197%
2025-07-21	8.1900	8.8100	8.1725	8.3300	+3.478%	7,545,365	-26.411%
2025-07-18	8.1200	8.1400	7.8250	8.0500	+0.124%	6,078,876	-23.851%
2025-07-17	8.0200	8.3500	7.9650	8.0400	+2.030%	6,793,308	-23.756%
2025-07-16	7.9400	8.0000	7.6900	7.8800	-0.379%	5,229,369	-22.208%
2025-07-15	8.3900	8.4400	7.8600	7.9100	-4.353%	6,176,397	-22.503%
2025-07-14	8.2600	8.3400	7.9550	8.2700	-0.601%	6,916,226	-25.877%
2025-07-11	8.5700	8.6750	8.2600	8.3200	-5.562%	6,762,206	-26.322%
2025-07-10	8.9500	9.1000	8.7350	8.8100	-0.452%	6,644,823	-30.420%
2025-07-09	8.6500	8.9400	8.4700	8.8500	+3.995%	7,177,723	-30.734%
2025-07-08	8.0500	8.5200	8.0500	8.5100	+5.452%	7,237,557	-27.967%
2025-07-07	8.1600	8.1800	7.9400	8.0700	-2.654%	5,642,952	-24.040%
2025-07-03	8.3500	8.3895	8.1400	8.2900	-0.719%	3,881,663	-26.055%
2025-07-02	8.5600	8.6250	8.3100	8.3500	-2.681%	6,641,125	-26.587%
2025-07-01	8.5600	8.7150	8.3100	8.5800	-1.493%	9,622,527	-28.555%
2025-06-30	8.5300	8.9300	8.4400	8.7100	+3.567%	7,907,717	-29.621%
2025-06-27	8.0750	8.9150	8.0500	8.4100	+4.472%	18,226,116	-27.111%
2025-06-26	7.6000	8.1480	7.5497	8.0500	+6.341%	9,489,363	-23.851%
2025-06-25	8.0400	8.1200	7.5200	7.5700	-5.375%	11,431,574	-19.022%
2025-06-24	8.2400	8.3100	7.8300	8.0000	+1.394%	20,991,205	-23.375%
2025-06-23	6.8800	8.0800	6.6800	7.8900	+14.348%	27,239,275	-22.307%
2025-06-20	7.1200	7.1450	6.8500	6.9000	-1.569%	5,680,499	-11.159%
2025-06-18	7.0400	7.1500	6.9600	7.0100	-0.989%	3,156,555	-12.553%
2025-06-17	6.9500	7.2600	6.8845	7.0800	+0.855%	5,125,633	-13.418%
2025-06-16	6.9500	7.0750	6.8750	7.0200	+2.332%	3,840,494	-12.678%
2025-06-13	6.8800	7.0850	6.8500	6.8600	-4.324%	4,471,340	-10.641%
2025-06-12	7.3000	7.3200	7.1100	7.1700	-3.369%	4,996,718	-14.505%
2025-06-11	7.4100	7.5800	7.3700	7.4200	+0.270%	4,188,651	-17.385%
2025-06-10	7.5000	7.5900	7.3900	7.4000	0.000%	3,836,340	-17.162%
2025-06-09	7.4400	7.5600	7.2950	7.4000	+1.788%	4,976,215	-17.162%
2025-06-06	7.0700	7.4200	7.0546	7.2700	+4.906%	5,279,645	-15.681%
2025-06-05	7.1000	7.2500	6.9200	6.9300	-2.669%	5,458,084	-11.544%
2025-06-04	7.0800	7.2600	7.0600	7.1200	+0.850%	4,942,363	-13.904%
2025-06-03	6.9100	7.1100	6.8300	7.0600	+2.766%	4,762,444	-13.173%
2025-06-02	6.9000	6.9650	6.7400	6.8700	-0.723%	4,311,900	-10.771%
2025-05-30	6.9200	6.9550	6.7100	6.9200	-0.860%	6,256,789	-11.416%
2025-05-29	7.0600	7.3399	6.9300	6.9800	+0.143%	6,451,230	-12.178%
2025-05-28	7.0600	7.0600	6.8900	6.9700	-1.554%	3,695,891	-12.052%
2025-05-27	6.9600	7.1000	6.9300	7.0800	+3.965%	4,021,202	-13.418%
2025-05-23	6.7300	6.8300	6.7000	6.8100	-1.304%	4,122,107	-9.985%
2025-05-22	6.8700	7.0000	6.7900	6.9000	-1.004%	6,087,868	-11.159%
2025-05-21	7.1500	7.2500	6.9550	6.9700	-5.041%	3,796,709	-12.052%
2025-05-20	7.3100	7.5700	7.2200	7.3400	+0.410%	2,907,305	-16.485%
2025-05-19	7.3600	7.3650	7.1828	7.3100	-2.793%	3,802,765	-16.142%
2025-05-16	7.2500	7.5700	7.2400	7.5200	+3.724%	4,648,716	-18.484%
2025-05-15	7.2100	7.2900	6.9800	7.2500	-1.226%	5,260,771	-15.448%
2025-05-14	7.6000	7.6800	7.3100	7.3400	-3.675%	4,251,743	-16.485%
2025-05-13	7.3750	7.7200	7.3500	7.6200	+3.673%	5,818,440	-19.554%
2025-05-12	7.4000	7.5500	7.2600	7.3500	+3.376%	4,511,329	-16.599%
2025-05-09	7.1400	7.2400	7.0300	7.1100	+0.424%	3,492,688	-13.783%
2025-05-08	6.9200	7.1900	6.8600	7.0800	+3.207%	4,953,574	-13.418%
2025-05-07	6.8200	6.9200	6.7250	6.8600	+1.180%	5,407,099	-10.641%
2025-05-06	7.0400	7.1000	6.7620	6.7800	-5.175%	4,869,941	-9.587%
2025-05-05	6.9400	7.2700	6.8600	7.1500	+1.275%	6,444,255	-14.266%
2025-05-02	6.9800	7.2000	6.8400	7.0600	+1.001%	6,370,985	-13.173%
2025-05-01	7.2500	7.5200	6.6100	6.9900	-2.782%	13,552,663	-12.303%
2025-04-30	7.2000	7.3000	7.0700	7.1900	-1.910%	7,563,627	-14.743%
2025-04-29	7.2500	7.5800	7.1850	7.3300	+2.374%	6,418,439	-16.371%
2025-04-28	7.2500	7.4150	7.0200	7.1600	-0.556%	4,427,797	-14.385%
2025-04-25	7.1900	7.2650	7.0600	7.2000	-0.826%	2,389,957	-14.861%
2025-04-24	7.1400	7.2800	7.0857	7.2600	+2.687%	4,289,607	-15.565%
2025-04-23	7.2000	7.3650	7.0000	7.0700	+2.464%	4,058,330	-13.296%
2025-04-22	6.5950	6.9350	6.5300	6.9000	+5.991%	6,952,749	-11.159%
2025-04-21	6.7100	6.7600	6.3500	6.5100	-4.685%	6,108,419	-5.837%
2025-04-17	6.8500	6.9600	6.7625	6.8300	-1.014%	3,835,716	-10.249%
2025-04-16	7.0600	7.1604	6.7800	6.9000	-3.361%	4,504,213	-11.159%
2025-04-15	7.1700	7.3600	7.1400	7.1400	-1.381%	5,330,264	-14.146%
2025-04-14	7.4000	7.4200	7.1250	7.2400	-0.138%	3,328,728	-15.331%
2025-04-11	7.0900	7.2600	6.9200	7.2500	+0.138%	5,044,192	-15.448%
2025-04-10	7.5900	7.6250	7.0500	7.2400	-8.122%	6,021,719	-15.331%
2025-04-09	7.0300	8.0600	6.8900	7.8800	+10.056%	7,045,369	-22.208%
2025-04-08	7.5000	7.5500	6.9600	7.1600	-0.968%	6,116,516	-14.385%
2025-04-07	6.9400	7.5628	6.6100	7.2300	-0.823%	8,984,171	-15.214%
2025-04-04	7.2850	7.3800	6.7600	7.2900	-3.187%	7,761,771	-15.912%

document.getElementById("flWlzt").onerror = function(){this.style.display='none';}; .dark-mode .Q7vNWQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q7vNWQ{ color: #333333; background-color: white; border: 2px solid #333333; }TDOCTeladoc Health, Inc.stock NYSE

TDOC
Teladoc Health, Inc.
stock NYSE