5 DAY PERFORMANCE
+0.64%
1 MONTH PERFORMANCE
-16.45%
3 MONTH PERFORMANCE
+12.96%
6 MONTH PERFORMANCE
-6.40%
YEAR-TO-DATE PERFORMANCE
-55.92%
1 YEAR PERFORMANCE
-56.52%
Teladoc Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $9.10 | $9.51 (4.51%) | $9.57 | $8.96 | 1.90 M | $1.61 B |
| 12/24/2024 | $9.18 | $9.26 (0.87%) | $9.29 | $9.00 | 1.95 M | $1.58 B |
| 12/23/2024 | $9.40 | $9.12 (-2.98%) | $9.49 | $9.08 | 3.54 M | $1.55 B |
| 12/20/2024 | $8.75 | $9.44 (7.89%) | $9.49 | $8.75 | 6.42 M | $1.61 B |
| 12/19/2024 | $9.48 | $8.97 (-5.38%) | $9.64 | $8.92 | 5.45 M | $1.53 B |
| 12/18/2024 | $10.07 | $9.46 (-6.06%) | $10.38 | $9.36 | 4.30 M | $1.61 B |
| 12/17/2024 | $10.61 | $10.07 (-5.09%) | $10.79 | $9.94 | 5.27 M | $1.71 B |
| 12/16/2024 | $10.32 | $10.68 (3.49%) | $10.88 | $10.22 | 3.55 M | $1.82 B |
| 12/13/2024 | $10.20 | $10.42 (2.16%) | $10.52 | $9.83 | 4.47 M | $1.77 B |
| 12/12/2024 | $10.50 | $10.20 (-2.86%) | $10.62 | $10.16 | 3.71 M | $1.74 B |
| 12/11/2024 | $10.69 | $10.58 (-1.03%) | $10.73 | $10.33 | 4.57 M | $1.80 B |
| 12/10/2024 | $10.71 | $10.60 (-1.03%) | $10.84 | $10.28 | 4.97 M | $1.80 B |
| 12/09/2024 | $11.09 | $10.69 (-3.61%) | $11.21 | $10.47 | 4.98 M | $1.82 B |
| 12/06/2024 | $10.94 | $11.00 (0.55%) | $11.27 | $10.87 | 3.52 M | $1.87 B |
| 12/05/2024 | $10.99 | $10.79 (-1.82%) | $11.22 | $10.76 | 5.10 M | $1.84 B |
| 12/04/2024 | $10.95 | $11.02 (0.64%) | $11.46 | $10.87 | 4.68 M | $1.88 B |
| 12/03/2024 | $11.32 | $10.95 (-3.27%) | $11.32 | $10.89 | 6.45 M | $1.86 B |
| 12/02/2024 | $12.10 | $11.50 (-4.96%) | $12.43 | $11.47 | 7.49 M | $1.96 B |
| 11/29/2024 | $11.53 | $11.98 (3.9%) | $11.99 | $11.50 | 3.30 M | $2.04 B |
| 11/27/2024 | $11.61 | $11.43 (-1.55%) | $11.88 | $11.42 | 3.44 M | $1.95 B |
| 11/26/2024 | $11.80 | $11.37 (-3.64%) | $11.98 | $11.31 | 6.43 M | $1.94 B |
| 11/25/2024 | $11.17 | $12.02 (7.61%) | $12.39 | $11.10 | 14.58 M | $2.05 B |
| 11/22/2024 | $10.64 | $10.62 (-0.19%) | $10.94 | $10.33 | 6.99 M | $1.81 B |
| 11/21/2024 | $9.10 | $10.40 (14.29%) | $10.45 | $9.05 | 10.45 M | $1.77 B |
| 11/20/2024 | $8.85 | $9.00 (1.69%) | $9.01 | $8.70 | 3.48 M | $1.53 B |
| 11/19/2024 | $8.92 | $8.93 (0.11%) | $9.05 | $8.73 | 3.35 M | $1.52 B |
| 11/18/2024 | $9.39 | $9.05 (-3.62%) | $9.48 | $8.95 | 4.71 M | $1.54 B |
| 11/15/2024 | $9.66 | $9.21 (-4.66%) | $9.69 | $8.74 | 11.49 M | $1.57 B |
| 11/14/2024 | $9.46 | $8.96 (-5.29%) | $9.46 | $8.93 | 4.74 M | $1.53 B |
| 11/13/2024 | $9.77 | $9.57 (-2.05%) | $10.10 | $9.42 | 5.05 M | $1.63 B |
| 11/12/2024 | $9.63 | $9.70 (0.73%) | $10.12 | $9.50 | 5.72 M | $1.65 B |
| 11/11/2024 | $9.48 | $9.81 (3.48%) | $10.13 | $9.45 | 8.46 M | $1.67 B |
| 11/08/2024 | $9.50 | $9.23 (-2.84%) | $9.53 | $9.18 | 3.86 M | $1.57 B |
| 11/07/2024 | $9.41 | $9.51 (1.06%) | $9.57 | $9.13 | 5.52 M | $1.62 B |
| 11/06/2024 | $9.49 | $9.44 (-0.53%) | $9.66 | $9.23 | 7.16 M | $1.61 B |
| 11/05/2024 | $8.88 | $9.15 (3.04%) | $9.22 | $8.64 | 5.94 M | $1.56 B |
| 11/04/2024 | $9.20 | $8.87 (-3.59%) | $9.21 | $8.31 | 9.95 M | $1.51 B |
| 11/01/2024 | $9.08 | $9.21 (1.43%) | $9.55 | $8.81 | 6.59 M | $1.57 B |
| 10/31/2024 | $9.37 | $9.00 (-3.95%) | $9.95 | $8.54 | 14.17 M | $1.53 B |
| 10/30/2024 | $8.96 | $8.86 (-1.12%) | $9.28 | $8.84 | 7.94 M | $1.51 B |
| 10/29/2024 | $9.14 | $8.92 (-2.41%) | $9.28 | $8.88 | 3.24 M | $1.52 B |
| 10/28/2024 | $8.68 | $9.18 (5.76%) | $9.35 | $8.65 | 4.85 M | $1.56 B |
| 10/25/2024 | $8.65 | $8.57 (-0.92%) | $8.79 | $8.50 | 3.83 M | $1.46 B |
| 10/24/2024 | $8.81 | $8.60 (-2.38%) | $8.94 | $8.59 | 3.06 M | $1.46 B |
| 10/23/2024 | $9.00 | $8.68 (-3.56%) | $9.12 | $8.56 | 5.08 M | $1.48 B |
| 10/22/2024 | $9.29 | $9.01 (-3.01%) | $9.41 | $8.83 | 4.37 M | $1.53 B |
| 10/21/2024 | $9.75 | $9.30 (-4.62%) | $9.81 | $9.19 | 5.72 M | $1.58 B |
| 10/18/2024 | $9.62 | $9.84 (2.29%) | $9.89 | $9.53 | 3.23 M | $1.68 B |
| 10/17/2024 | $9.78 | $9.51 (-2.76%) | $9.78 | $9.21 | 4.29 M | $1.62 B |
| 10/16/2024 | $9.65 | $9.78 (1.35%) | $9.86 | $9.45 | 4.64 M | $1.66 B |
| 10/15/2024 | $9.00 | $9.51 (5.67%) | $9.74 | $8.93 | 5.89 M | $1.62 B |
| 10/14/2024 | $9.18 | $9.00 (-1.96%) | $9.19 | $8.85 | 5.67 M | $1.53 B |
| 10/11/2024 | $9.45 | $9.20 (-2.65%) | $9.56 | $9.20 | 4.53 M | $1.57 B |
| 10/10/2024 | $9.09 | $9.49 (4.4%) | $9.54 | $8.99 | 4.31 M | $1.62 B |
| 10/09/2024 | $8.72 | $9.22 (5.73%) | $9.27 | $8.69 | 4.09 M | $1.57 B |
| 10/08/2024 | $8.64 | $8.71 (0.81%) | $8.89 | $8.52 | 2.66 M | $1.48 B |
| 10/07/2024 | $9.05 | $8.64 (-4.53%) | $9.10 | $8.55 | 5.02 M | $1.47 B |
| 10/04/2024 | $8.95 | $9.04 (1.01%) | $9.06 | $8.72 | 2.52 M | $1.54 B |
| 10/03/2024 | $8.69 | $8.68 (-0.12%) | $8.76 | $8.59 | 2.87 M | $1.48 B |
| 10/02/2024 | $8.73 | $8.73 (0%) | $8.79 | $8.58 | 4.01 M | $1.49 B |
| 10/01/2024 | $9.16 | $8.86 (-3.28%) | $9.23 | $8.84 | 4.76 M | $1.51 B |
| 09/30/2024 | $8.40 | $9.18 (9.29%) | $9.29 | $8.40 | 5.08 M | $1.56 B |
| 09/27/2024 | $8.58 | $8.46 (-1.4%) | $8.64 | $8.41 | 4.59 M | $1.44 B |
| 09/26/2024 | $8.69 | $8.41 (-3.22%) | $8.82 | $8.34 | 5.54 M | $1.43 B |