Teladoc Health Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	3.010	3.120	2.990	2.990	89.700	3,468
2023-11-28	2.830	2.970	2.830	2.970	89.100	1,123
2023-11-27	2.870	2.870	2.780	2.830	84.900	2,224
2023-11-24	2.840	2.860	2.810	2.810	84.300	5,131
2023-11-23	2.840	2.840	2.780	2.780	83.400	0
2023-11-22	2.800	2.850	2.780	2.780	83.400	5,604
2023-11-21	2.840	2.870	2.740	2.740	82.200	4,672
2023-11-20	2.860	2.860	2.810	2.810	84.300	68
2023-11-17	2.820	2.840	2.760	2.800	84.000	135
2023-11-16	2.800	2.800	2.740	2.760	82.800	5,671
2023-11-14	2.620	2.780	2.610	2.740	82.200	122
2023-11-13	2.690	2.690	2.560	2.560	76.800	111
2023-11-10	2.640	2.640	2.550	2.630	78.900	77
2023-11-09	2.630	2.700	2.580	2.580	77.400	26
2023-11-08	2.750	2.780	2.670	2.690	80.700	308
2023-11-07	2.810	2.810	2.690	2.750	82.500	99
2023-11-06	2.820	2.820	2.690	2.750	82.500	2,496
2023-11-03	2.780	2.940	2.780	2.820	84.600	2,577
2023-11-01	2.800	2.800	2.700	2.710	81.300	60
2023-10-31	2.700	2.800	2.700	2.770	83.100	40
2023-10-30	2.710	2.730	2.520	2.700	81.000	1,359
2023-10-27	2.730	2.730	2.580	2.650	79.500	197
2023-10-26	2.840	2.840	2.680	2.690	80.700	5,458
2023-10-25	3.080	3.080	2.800	2.890	86.700	4,276
2023-10-24	3.100	3.120	3.010	3.010	90.300	714
2023-10-23	3.170	3.170	3.030	3.030	90.900	4
2023-10-20	2.970	3.140	2.970	3.100	93.000	0
2023-10-19	3.200	3.200	3.050	3.050	91.500	334
2023-10-18	3.150	3.160	3.100	3.130	93.900	4,660
2023-10-17	3.240	3.260	3.120	3.250	97.500	76
2023-10-16	3.190	3.210	3.120	3.170	95.100	3,626
2023-10-13	3.230	3.230	3.100	3.120	93.600	21
2023-10-11	3.170	3.390	3.170	3.300	99.000	11,974
2023-10-10	3.250	3.260	3.220	3.240	97.200	86
2023-10-09	3.270	3.270	3.110	3.180	95.400	79
2023-10-06	3.200	3.240	3.190	3.240	97.200	345
2023-10-05	3.080	3.210	3.080	3.210	96.300	378
2023-10-04	3.060	3.150	3.060	3.150	94.500	1,134
2023-10-03	3.170	3.210	3.100	3.160	94.800	1,115
2023-10-02	3.130	3.130	3.080	3.100	93.000	50
2023-09-29	3.160	3.170	3.090	3.130	93.900	12,989
2023-09-28	3.230	3.230	3.140	3.140	94.200	2,613
2023-09-27	3.210	3.220	3.130	3.160	94.800	1,679
2023-09-26	3.150	3.170	3.130	3.140	94.200	1,138
2023-09-25	3.100	3.170	3.100	3.170	95.100	68
2023-09-22	3.240	3.240	3.100	3.100	93.000	17
2023-09-21	3.310	3.310	3.170	3.170	95.100	295
2023-09-20	3.310	3.380	3.310	3.380	101.40	9
2023-09-19	3.360	3.400	3.330	3.360	100.80	215
2023-09-18	3.450	3.460	3.370	3.400	102.00	346
2023-09-15	3.600	3.600	3.440	3.440	103.20	9
2023-09-14	3.620	3.620	3.520	3.520	105.60	2,032
2023-09-13	3.660	3.680	3.580	3.610	108.30	94
2023-09-12	3.690	3.790	3.690	3.740	112.20	8
2023-09-11	3.780	3.780	3.690	3.770	113.10	0
2023-09-08	3.820	3.820	3.700	3.700	111.00	23
2023-09-06	3.710	3.820	3.710	3.820	114.60	40
2023-09-05	3.770	3.840	3.760	3.780	113.40	149
2023-09-04	3.870	4.000	3.710	3.780	113.40	5
2023-09-01	3.800	3.800	3.750	3.750	112.50	448

← NewerPage 13 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.