Teladoc Health Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 3.750 | 3.760 | 3.700 | 3.750 | 112.50 | 779 |
| 2023-08-30 | 3.700 | 3.710 | 3.640 | 3.700 | 111.00 | 397 |
| 2023-08-29 | 3.690 | 3.690 | 3.610 | 3.650 | 109.50 | 386 |
| 2023-08-28 | 3.510 | 3.650 | 3.340 | 3.620 | 108.60 | 394 |
| 2023-08-25 | 3.670 | 3.670 | 3.550 | 3.580 | 107.40 | 434 |
| 2023-08-24 | 3.710 | 3.710 | 3.590 | 3.590 | 107.70 | 447 |
| 2023-08-23 | 3.850 | 3.850 | 3.710 | 3.710 | 111.30 | 764 |
| 2023-08-22 | 3.830 | 3.910 | 3.770 | 3.770 | 113.10 | 392 |
| 2023-08-21 | 3.940 | 3.940 | 3.820 | 3.830 | 114.90 | 809 |
| 2023-08-18 | 3.830 | 3.890 | 3.830 | 3.860 | 115.80 | 437 |
| 2023-08-17 | 3.800 | 3.850 | 3.750 | 3.840 | 115.20 | 753 |
| 2023-08-16 | 3.970 | 3.970 | 3.800 | 3.810 | 114.30 | 4,436 |
| 2023-08-15 | 3.940 | 3.940 | 3.870 | 3.890 | 116.70 | 4,813 |
| 2023-08-14 | 3.970 | 3.970 | 3.850 | 3.940 | 118.20 | 437 |
| 2023-08-11 | 4.040 | 4.040 | 3.920 | 3.970 | 119.10 | 390 |
| 2023-08-10 | 4.190 | 4.190 | 3.940 | 3.960 | 118.80 | 393 |
| 2023-08-09 | 4.210 | 4.280 | 4.090 | 4.100 | 123.00 | 402 |
| 2023-08-08 | 4.320 | 4.320 | 4.110 | 4.260 | 127.80 | 5,214 |
| 2023-08-07 | 4.160 | 4.250 | 4.020 | 4.250 | 127.50 | 1,130 |
| 2023-08-04 | 4.230 | 4.290 | 4.230 | 4.230 | 126.90 | 5,142 |
| 2023-08-03 | 4.190 | 4.290 | 4.160 | 4.250 | 127.50 | 8,943 |
| 2023-08-02 | 4.300 | 4.300 | 4.190 | 4.190 | 125.70 | 494 |
| 2023-08-01 | 4.570 | 4.570 | 4.400 | 4.420 | 132.60 | 7,409 |
| 2023-07-31 | 4.450 | 4.750 | 4.450 | 4.710 | 141.30 | 1,773 |
| 2023-07-28 | 4.430 | 4.500 | 4.290 | 4.450 | 133.50 | 1,144 |
| 2023-07-27 | 4.650 | 4.780 | 4.430 | 4.430 | 132.90 | 314 |
| 2023-07-26 | 3.800 | 4.600 | 3.800 | 4.540 | 136.20 | 1,883 |
| 2023-07-25 | 3.740 | 3.740 | 3.620 | 3.620 | 108.60 | 687 |
| 2023-07-24 | 3.750 | 3.760 | 3.680 | 3.680 | 110.40 | 800 |
| 2023-07-21 | 3.780 | 3.840 | 3.740 | 3.750 | 112.50 | 9,432 |
| 2023-07-20 | 3.990 | 4.000 | 3.780 | 3.780 | 113.40 | 9,289 |
| 2023-07-19 | 4.080 | 4.170 | 4.040 | 4.050 | 121.50 | 474 |
| 2023-07-18 | 4.200 | 4.390 | 4.070 | 4.070 | 122.10 | 9,603 |
| 2023-07-17 | 3.880 | 4.040 | 3.620 | 4.010 | 120.30 | 71 |
| 2023-07-14 | 4.080 | 4.130 | 3.960 | 3.960 | 118.80 | 5,514 |
| 2023-07-13 | 4.020 | 4.090 | 3.940 | 4.080 | 122.40 | 11,370 |
| 2023-07-12 | 4.080 | 4.090 | 3.940 | 3.940 | 118.20 | 4,297 |
| 2023-07-11 | 3.950 | 4.020 | 3.950 | 4.000 | 120.00 | 4,491 |
| 2023-07-10 | 3.750 | 3.860 | 3.650 | 3.860 | 115.80 | 534 |
| 2023-07-07 | 3.720 | 3.730 | 3.640 | 3.670 | 110.10 | 1,060 |
| 2023-07-06 | 3.980 | 3.980 | 3.720 | 3.720 | 111.60 | 2,749 |
| 2023-07-05 | 4.110 | 4.110 | 3.980 | 3.980 | 119.40 | 4,888 |
| 2023-07-04 | 4.600 | 4.600 | 4.100 | 4.100 | 123.00 | 98 |
| 2023-07-03 | 4.050 | 4.530 | 3.980 | 4.530 | 135.90 | 2 |
| 2023-06-30 | 4.180 | 4.180 | 4.040 | 4.060 | 121.80 | 6,587 |
| 2023-06-29 | 4.070 | 4.220 | 4.070 | 4.090 | 122.70 | 5,217 |
| 2023-06-28 | 3.880 | 4.070 | 3.880 | 4.070 | 122.10 | 1,437 |
| 2023-06-27 | 3.760 | 3.910 | 3.760 | 3.880 | 116.40 | 702 |
| 2023-06-26 | 3.810 | 3.820 | 3.660 | 3.820 | 114.60 | 378 |
| 2023-06-23 | 3.850 | 3.850 | 3.730 | 3.770 | 113.10 | 210 |
| 2023-06-22 | 3.920 | 3.920 | 3.780 | 3.850 | 115.50 | 378 |
| 2023-06-21 | 4.060 | 4.060 | 3.870 | 3.910 | 117.30 | 1,127 |
| 2023-06-20 | 4.070 | 4.070 | 3.890 | 3.980 | 119.40 | 409 |
| 2023-06-19 | 4.120 | 4.120 | 3.920 | 3.990 | 119.70 | 50 |
| 2023-06-16 | 4.050 | 4.060 | 3.960 | 4.030 | 120.90 | 67 |
| 2023-06-15 | 4.000 | 4.090 | 4.000 | 4.090 | 122.70 | 416 |
| 2023-06-14 | 4.080 | 4.080 | 3.970 | 4.000 | 120.00 | 798 |
| 2023-06-13 | 3.990 | 4.140 | 3.990 | 4.080 | 122.40 | 1,313 |
| 2023-06-12 | 3.820 | 3.980 | 3.820 | 3.930 | 117.90 | 2,268 |
| 2023-06-09 | 4.010 | 4.010 | 3.870 | 3.880 | 116.40 | 1,180 |
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.