Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

TDOC Historical Prices

Teladoc Health, Inc. · daily open, high, low, close & volume

Trading days
248
Period high
9.89
Period low
4.40
Period change
+30.37%
DateOpenHighLowCloseChangeVolume
Nov 13, 20268.688.918.648.80+1.27%3,158,265
Nov 12, 20268.828.948.648.69-2.80%3,142,130
Nov 11, 20268.969.138.838.94+0.00%3,476,582
Nov 10, 20268.859.018.418.94-0.45%4,901,022
Nov 9, 20268.949.178.868.98+2.39%4,038,107
Nov 6, 20269.209.458.758.77-6.80%5,729,638
Nov 5, 20269.669.798.989.41-2.99%10,421,935
Nov 4, 20268.899.758.839.70+9.11%7,283,090
Nov 3, 20268.589.058.568.89+3.01%6,106,925
Nov 2, 20268.568.768.138.63+1.41%6,065,907
Oct 30, 20268.818.998.128.51-2.52%8,160,356
Oct 29, 20267.928.997.908.73+26.89%20,129,158
Oct 28, 20266.416.926.406.88+6.67%8,643,056
Oct 27, 20266.256.466.186.45+3.37%3,976,833
Oct 26, 20266.326.386.146.24-1.58%3,398,207
Oct 23, 20266.286.396.206.34+0.32%2,476,927
Oct 22, 20266.286.416.286.32+0.32%2,817,497
Oct 21, 20266.166.376.146.30+1.45%2,620,830
Oct 20, 20265.796.275.766.21+8.38%4,783,007
Oct 19, 20265.615.755.575.73+1.06%2,679,938
Oct 16, 20266.026.035.645.67-5.03%2,937,010
Oct 15, 20265.855.985.765.97+2.75%2,933,174
Oct 14, 20265.815.965.715.81-3.17%3,522,726
Oct 13, 20265.936.175.886.00+1.35%4,280,490
Oct 12, 20265.825.985.735.92+2.60%3,252,985
Oct 9, 20265.525.805.495.77+4.15%4,186,149
Oct 8, 20265.505.545.425.54-0.36%4,668,708
Oct 7, 20265.765.765.535.56-3.64%3,624,109
Oct 6, 20265.825.855.685.77-0.35%3,725,294
Oct 5, 20265.505.815.485.79+4.89%4,471,361
Oct 2, 20265.745.755.485.52-2.65%5,195,424
Oct 1, 20265.875.935.655.67-2.24%3,421,817
Sep 30, 20265.815.925.755.80+0.87%3,407,544
Sep 29, 20265.865.905.715.75-2.38%3,749,882
Sep 28, 20266.056.075.855.89-3.28%4,150,922
Sep 25, 20266.106.185.976.09-0.81%3,027,003
Sep 24, 20266.196.246.076.14+0.16%3,022,805
Sep 23, 20266.286.326.126.13-3.46%2,967,210
Sep 22, 20266.346.476.216.35+1.28%2,988,457
Sep 21, 20266.376.386.226.27-0.48%2,996,187
Sep 18, 20266.316.346.186.30+0.32%5,496,369
Sep 17, 20266.526.556.286.28-2.33%2,539,652
Sep 16, 20266.556.566.376.43-2.28%2,752,358
Sep 15, 20266.456.736.426.58+1.23%3,552,044
Sep 14, 20266.256.576.216.50+5.52%3,469,635
Sep 11, 20266.096.206.046.16+0.98%2,566,158
Sep 9, 20266.286.296.006.10-2.56%3,781,476
Sep 8, 20266.176.386.156.26-0.32%3,778,803
Sep 4, 20266.346.426.256.28-2.94%2,957,364
Sep 3, 20266.516.616.396.47+0.15%2,566,648
Sep 2, 20266.226.586.226.46+1.89%3,898,329
Aug 31, 20266.376.456.176.34-2.46%5,133,560
Aug 28, 20266.406.596.396.50+2.20%3,667,661
Aug 27, 20266.396.466.326.36+0.47%2,484,461
Aug 26, 20266.146.386.136.33+2.26%3,086,285
Aug 25, 20266.236.266.126.19-0.16%3,265,387
Aug 24, 20266.376.406.176.20-2.97%3,176,319
Aug 21, 20266.506.546.356.39-1.54%3,470,778
Aug 20, 20266.636.826.476.49-2.55%3,022,974
Aug 19, 20266.566.676.516.66+2.94%3,226,760
Aug 18, 20266.546.676.416.47-1.07%4,230,517
Aug 17, 20266.786.786.516.54-3.96%4,103,001
Aug 14, 20266.876.966.796.81-2.16%3,075,359
Aug 13, 20266.737.036.736.96+3.73%3,754,466
Aug 12, 20266.836.836.556.71-1.47%4,092,324
Aug 11, 20267.057.136.786.81-3.81%3,393,303
Aug 10, 20267.027.186.937.08-0.70%4,566,695
Aug 7, 20266.807.246.787.13+6.74%4,762,340
Aug 6, 20266.806.836.636.68-3.61%4,598,423
Aug 5, 20266.707.006.616.93+3.28%5,631,402
Aug 4, 20266.716.806.466.71+0.45%6,270,060
Aug 3, 20266.716.796.576.68-0.45%7,278,525
Jul 31, 20266.546.846.356.71+1.98%8,564,864
Jul 30, 20267.667.666.436.58-28.32%26,313,756
Jul 29, 20269.379.499.139.18-1.92%8,245,249
Jul 28, 20268.909.378.759.36+5.05%4,850,289
Jul 27, 20268.958.978.778.91+1.60%3,342,586
Jul 24, 20268.819.008.718.77+1.27%4,347,679
Jul 23, 20268.928.928.548.66-2.91%5,131,119
Jul 22, 20269.669.808.768.92-8.14%4,785,373
Jul 21, 20269.509.869.479.71+0.62%3,211,617
Jul 20, 20269.359.749.289.65+2.33%3,572,475
Jul 17, 20269.299.449.209.43-0.42%3,613,651
Jul 16, 20269.789.899.389.47-2.57%3,741,700
Jul 15, 20269.379.859.299.72+4.85%5,436,386
Jul 14, 20269.489.489.139.27-3.94%3,258,366
Jul 13, 20269.279.689.269.65+3.99%5,547,647
Jul 10, 20269.329.369.119.28+0.76%2,282,117
Jul 9, 20269.009.228.929.21+1.54%2,995,848
Jul 8, 20269.379.399.039.07-4.73%3,432,576
Jul 7, 20269.459.689.239.52+2.48%4,968,104
Jul 6, 20269.099.548.999.29+0.98%4,504,748
Jul 2, 20269.119.228.909.20+1.10%4,283,133
Jul 1, 20268.599.148.579.10+7.31%5,840,183
Jun 30, 20268.518.718.438.48-2.42%3,661,140
Jun 29, 20268.408.958.388.69+3.58%6,384,590
Jun 26, 20267.868.397.848.39+6.07%9,043,957
Jun 25, 20267.918.137.777.91+1.28%3,928,185
Jun 24, 20267.677.907.627.81+1.56%3,294,543
Jun 23, 20267.507.887.467.69+1.45%3,673,950
Jun 22, 20267.948.157.547.58-6.07%4,803,695
Jun 18, 20267.658.107.458.07+6.32%5,836,896
Jun 17, 20267.557.837.437.59+0.26%4,435,005
Jun 16, 20267.377.647.367.57+1.47%2,846,580
Jun 15, 20267.437.787.367.46+1.63%3,792,990
Jun 12, 20267.267.357.087.34+0.41%4,860,077
Jun 11, 20267.127.336.867.31+3.98%3,791,124
Jun 10, 20266.837.166.837.03+1.44%3,454,696
Jun 9, 20267.037.326.746.93-2.12%3,529,757
Jun 8, 20267.027.126.987.08+0.43%2,758,683
Jun 5, 20267.247.306.937.05-3.56%3,343,370
Jun 4, 20267.197.577.137.31+3.10%3,444,427
Jun 3, 20267.407.416.967.09-5.97%4,987,042
Jun 2, 20267.677.797.527.54-4.68%5,025,826
Jun 1, 20267.667.977.587.91+3.94%4,827,429
May 29, 20267.458.037.407.61+1.33%8,356,370
May 28, 20266.977.706.667.51+13.96%8,654,121
May 27, 20266.656.836.586.59+0.00%3,319,116
May 26, 20266.606.826.556.59+0.30%3,857,139
May 22, 20266.556.676.526.57+0.00%2,416,484
May 21, 20266.356.576.296.57+1.39%3,174,278
May 20, 20266.596.626.386.48-1.97%2,730,146
May 19, 20266.346.686.326.61+4.09%3,705,331
May 18, 20266.386.536.286.35-0.16%3,398,338
May 15, 20266.516.626.266.36-3.78%4,380,825
May 14, 20266.776.786.576.61-2.65%3,039,343
May 13, 20266.666.876.556.79+0.30%3,559,729
May 12, 20266.876.906.556.77-2.17%6,862,292
May 11, 20267.207.286.916.92-4.55%4,690,520
May 8, 20266.917.396.797.25+4.17%6,501,301
May 7, 20266.857.216.796.96+2.35%7,462,366
May 6, 20266.656.826.506.80+2.10%4,425,839
May 5, 20266.616.796.556.66+0.45%6,089,019
May 4, 20266.496.676.336.63+2.63%6,728,397
May 1, 20266.186.756.126.46+6.60%9,884,546
Apr 30, 20265.306.175.236.06+1.85%9,960,766
Apr 29, 20265.996.085.855.95-0.83%5,849,081
Apr 28, 20265.806.045.796.00+2.56%4,948,638
Apr 27, 20265.745.925.735.85+1.74%2,661,677
Apr 24, 20265.735.795.605.75+0.88%4,022,658
Apr 23, 20265.845.885.575.70-3.72%4,297,636
Apr 22, 20266.006.045.845.92-1.33%5,793,701
Apr 21, 20266.116.245.986.00-1.64%6,186,962
Apr 20, 20265.656.145.646.10+7.21%5,472,436
Apr 17, 20265.865.935.695.69-2.23%4,129,520
Apr 16, 20265.605.835.505.82+5.05%4,373,467
Apr 15, 20265.325.585.295.54+5.73%5,750,294
Apr 14, 20265.305.445.205.24+0.38%3,060,061
Apr 13, 20265.015.254.975.22+2.35%4,086,557
Apr 10, 20265.275.305.065.10-2.86%3,346,217
Apr 9, 20265.205.295.145.25-0.38%5,482,248
Apr 8, 20265.605.705.215.27-0.94%4,480,383
Apr 7, 20265.255.365.175.32+0.00%3,471,367
Apr 6, 20265.265.415.255.32+0.95%2,199,148
Apr 2, 20265.155.375.075.27-0.19%3,494,684
Apr 1, 20265.525.595.265.28-3.12%4,901,248
Mar 31, 20265.225.465.125.45+6.03%7,723,218
Mar 30, 20265.135.225.055.14+0.00%3,843,500
Mar 27, 20265.445.475.125.14-6.88%4,535,454
Mar 26, 20265.475.605.455.52-0.90%3,924,205
Mar 25, 20265.545.615.385.57+2.77%4,417,971
Mar 24, 20265.365.505.335.42-1.09%3,821,861
Mar 23, 20265.445.605.325.48+2.43%4,622,134
Mar 20, 20265.495.535.295.35-3.08%6,105,125
Mar 19, 20265.355.575.355.52+1.85%3,800,850
Mar 18, 20265.465.575.405.42-3.39%3,419,335
Mar 17, 20265.445.685.435.61+4.08%5,160,799
Mar 16, 20265.435.505.365.39+0.37%3,227,888
Mar 13, 20265.445.465.245.37+0.19%4,032,729
Mar 12, 20265.415.465.335.36-2.01%4,398,064
Mar 11, 20265.545.575.365.47-1.80%5,811,322
Mar 10, 20266.016.095.485.57+5.09%15,205,238
Mar 9, 20265.015.324.965.30+4.33%5,987,255
Mar 6, 20265.035.124.955.08-0.78%3,440,705
Mar 5, 20265.055.205.015.12-0.19%3,555,019
Mar 4, 20265.185.335.125.13+0.59%4,424,934
Mar 3, 20264.995.184.875.10-1.16%5,703,260
Mar 2, 20265.095.235.015.16-1.90%7,050,561
Feb 27, 20265.245.335.095.26-1.68%11,977,909
Feb 26, 20264.765.494.765.35+15.05%21,753,650
Feb 25, 20264.624.744.534.65+2.42%6,335,181
Feb 24, 20264.554.584.474.54-0.44%3,818,252
Feb 23, 20264.674.714.484.56-3.80%4,705,727
Feb 20, 20264.804.924.704.74-2.87%5,893,726
Feb 19, 20264.664.894.604.88+4.72%4,610,235
Feb 18, 20264.544.774.514.66+2.19%4,502,016
Feb 17, 20264.674.744.484.56-1.94%4,694,123
Feb 13, 20264.484.864.474.65+4.03%6,181,565
Feb 12, 20264.754.774.404.47-4.49%7,760,692
Feb 11, 20264.834.844.534.68-3.51%7,459,943
Feb 10, 20265.025.064.844.85-2.61%4,777,945
Feb 9, 20264.995.074.864.98-0.60%5,912,787
Feb 6, 20264.745.084.715.01+5.92%8,390,794
Feb 5, 20264.824.994.704.73-3.67%10,152,155
Feb 4, 20265.045.184.864.91-3.91%10,472,242
Feb 3, 20265.355.424.965.11-4.84%11,391,436
Feb 2, 20265.425.585.355.37-1.47%6,640,849
Jan 30, 20265.665.755.395.45-4.39%6,642,214
Jan 29, 20265.765.765.565.70-0.70%6,897,189
Jan 28, 20265.925.965.705.74-2.88%7,622,483
Jan 27, 20266.286.325.845.91-6.04%10,255,932
Jan 26, 20266.346.506.276.29-0.63%4,775,651
Jan 23, 20266.276.396.216.33-0.31%4,979,557
Jan 22, 20266.206.406.156.35+3.08%7,354,469
Jan 21, 20266.106.326.106.16+1.48%7,157,630
Jan 20, 20266.116.236.036.07-3.34%9,478,038
Jan 16, 20266.486.516.256.28-3.83%7,518,118
Jan 15, 20266.616.666.456.53-1.21%7,520,241
Jan 14, 20266.947.006.566.61-5.44%9,687,638
Jan 13, 20267.407.406.986.99-3.59%4,679,983
Jan 12, 20267.427.447.227.25-2.82%3,679,232
Jan 9, 20267.727.787.367.46-1.97%4,997,438
Jan 8, 20267.567.787.517.61+0.53%4,501,479
Jan 7, 20268.008.057.537.57-5.37%4,770,869
Jan 6, 20267.278.057.278.00+9.89%9,269,362
Jan 5, 20267.107.367.087.28+3.26%4,162,565
Jan 2, 20267.007.126.947.05+0.71%4,129,089
Dec 31, 20256.967.026.897.00+0.00%4,461,280
Dec 30, 20256.967.066.937.00+1.01%4,429,616
Dec 29, 20257.047.156.886.93-2.67%5,737,779
Dec 26, 20257.207.217.107.12-1.79%2,806,150
Dec 24, 20257.207.287.127.25+0.55%1,742,060
Dec 23, 20257.217.247.097.21-0.69%4,357,375
Dec 22, 20257.247.587.227.26+0.41%5,711,746
Dec 19, 20257.187.297.147.23+1.26%4,417,119
Dec 18, 20257.327.477.107.14-1.52%4,068,896
Dec 17, 20257.397.577.187.25-2.16%3,826,663
Dec 16, 20257.257.437.227.41+0.95%3,250,170
Dec 15, 20257.607.617.327.34-2.78%5,230,245
Dec 12, 20257.657.777.527.55-0.92%3,474,919
Dec 11, 20257.687.737.577.62-0.91%2,890,230
Dec 10, 20257.677.847.517.69-0.13%3,827,822
Dec 9, 20257.477.797.417.70+1.85%3,815,175
Dec 8, 20257.657.697.537.56-0.40%3,280,240
Dec 5, 20257.767.817.587.59-2.44%3,677,338
Dec 4, 20257.447.817.337.78+3.32%4,998,276
Dec 3, 20257.487.577.377.53+0.40%4,741,636
Dec 2, 20257.467.587.407.50+0.81%4,411,141
Dec 1, 20257.357.627.347.44-1.98%4,370,527
Nov 28, 20257.537.627.457.59+1.88%2,225,193
Nov 26, 20257.417.567.397.45-0.13%3,851,407
Nov 25, 20257.357.477.227.46+2.90%5,265,242
Nov 24, 20257.047.286.957.25+4.17%9,208,728
Nov 21, 20256.767.076.736.96+2.96%6,231,307
Nov 20, 20257.157.346.736.76-4.11%10,390,620
Nov 19, 20257.037.146.857.05+0.71%5,826,375
Nov 18, 20256.797.056.677.00+3.70%7,768,698
Nov 17, 20256.886.926.586.75-2.46%9,675,588

Daily open, high, low, close and volume for Teladoc Health, Inc. (TDOC). Showing 248 trading days. Unadjusted prices.