-
5 DAY PERFORMANCE
+3.26% -
1 MONTH PERFORMANCE
+9.18% -
3 MONTH PERFORMANCE
+31.90% -
6 MONTH PERFORMANCE
-22.05% -
YEAR-TO-DATE PERFORMANCE
-55.87% -
1 YEAR PERFORMANCE
-41.30%
Teladoc Health, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $9.41 | $9.51 (1.06%) | $9.57 | $9.13 | 5.37 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 |
| 09/25/2024 | $8.81 | $8.47 (-3.86%) | $8.83 | $8.47 | 6.88 M | $1.44 B |
| 09/24/2024 | $8.72 | $8.82 (1.15%) | $8.89 | $8.64 | 4.24 M | $1.50 B |
| 09/23/2024 | $8.77 | $8.67 (-1.14%) | $8.81 | $8.56 | 4.91 M | $1.48 B |
| 09/20/2024 | $9.11 | $8.75 (-3.95%) | $9.12 | $8.59 | 8.76 M | $1.49 B |
| 09/19/2024 | $9.29 | $9.18 (-1.18%) | $9.61 | $9.14 | 5.03 M | $1.56 B |
| 09/18/2024 | $9.04 | $9.09 (0.55%) | $9.61 | $9.03 | 9.58 M | $1.55 B |
| 09/17/2024 | $8.91 | $9.11 (2.24%) | $9.21 | $8.74 | 11.82 M | $1.55 B |
| 09/16/2024 | $8.16 | $8.16 (0%) | $8.38 | $8.13 | 5.02 M | $1.39 B |
| 09/13/2024 | $7.77 | $8.09 (4.12%) | $8.14 | $7.75 | 4.45 M | $1.38 B |
| 09/12/2024 | $7.30 | $7.62 (4.38%) | $7.71 | $7.15 | 4.23 M | $1.30 B |
| 09/11/2024 | $7.18 | $7.30 (1.67%) | $7.31 | $7.02 | 3.96 M | $1.24 B |
| 09/10/2024 | $7.22 | $7.25 (0.42%) | $7.30 | $7.08 | 3.20 M | $1.23 B |
| 09/09/2024 | $7.56 | $7.19 (-4.89%) | $7.59 | $7.12 | 6.17 M | $1.22 B |
| 09/06/2024 | $7.72 | $7.51 (-2.72%) | $8.08 | $7.46 | 5.34 M | $1.28 B |
| 09/05/2024 | $7.45 | $7.67 (2.95%) | $7.82 | $7.44 | 4.31 M | $1.31 B |
| 09/04/2024 | $7.26 | $7.44 (2.48%) | $7.78 | $7.16 | 6.44 M | $1.27 B |
| 09/03/2024 | $7.11 | $7.38 (3.8%) | $7.45 | $6.98 | 12.18 M | $1.26 B |
| 08/30/2024 | $7.14 | $7.17 (0.42%) | $7.35 | $7.13 | 8.65 M | $1.22 B |
| 08/29/2024 | $6.98 | $7.10 (1.72%) | $7.21 | $6.90 | 4.45 M | $1.21 B |
| 08/28/2024 | $7.05 | $6.85 (-2.84%) | $7.09 | $6.76 | 4.87 M | $1.17 B |
| 08/27/2024 | $7.27 | $7.12 (-2.06%) | $7.29 | $7.10 | 3.50 M | $1.21 B |
| 08/26/2024 | $7.44 | $7.31 (-1.75%) | $7.46 | $7.27 | 4.22 M | $1.24 B |
| 08/23/2024 | $7.17 | $7.42 (3.49%) | $7.53 | $7.15 | 5.88 M | $1.26 B |
| 08/22/2024 | $7.40 | $7.11 (-3.92%) | $7.51 | $7.08 | 4.65 M | $1.21 B |
| 08/21/2024 | $7.25 | $7.38 (1.79%) | $7.38 | $7.03 | 4.78 M | $1.26 B |
| 08/20/2024 | $7.16 | $7.20 (0.56%) | $7.31 | $7.11 | 3.32 M | $1.23 B |
| 08/19/2024 | $7.14 | $7.17 (0.42%) | $7.34 | $7.08 | 4.41 M | $1.22 B |
| 08/16/2024 | $6.96 | $7.11 (2.16%) | $7.13 | $6.93 | 4.73 M | $1.21 B |
| 08/15/2024 | $6.96 | $7.06 (1.44%) | $7.15 | $6.93 | 5.09 M | $1.20 B |
| 08/14/2024 | $6.99 | $6.79 (-2.86%) | $7.03 | $6.77 | 4.58 M | $1.16 B |
| 08/13/2024 | $6.89 | $6.97 (1.16%) | $7.20 | $6.84 | 7.19 M | $1.19 B |
| 08/12/2024 | $7.14 | $6.87 (-3.78%) | $7.20 | $6.84 | 5.39 M | $1.17 B |
| 08/09/2024 | $7.34 | $7.15 (-2.59%) | $7.47 | $7.10 | 7.07 M | $1.22 B |
| 08/08/2024 | $7.18 | $7.21 (0.42%) | $7.40 | $7.15 | 6.47 M | $1.23 B |