Teladoc Health Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 4.220 | 4.250 | 4.010 | 4.120 | 123.60 | 676 |
| 2023-06-06 | 4.070 | 4.150 | 4.060 | 4.130 | 123.90 | 1,186 |
| 2023-06-02 | 4.010 | 4.060 | 3.960 | 4.040 | 121.20 | 1,364 |
| 2023-06-01 | 3.750 | 3.960 | 3.750 | 3.960 | 118.80 | 1,190 |
| 2023-05-31 | 3.830 | 3.840 | 3.800 | 3.830 | 114.90 | 811 |
| 2023-05-30 | 3.850 | 3.870 | 3.780 | 3.780 | 113.40 | 818 |
| 2023-05-29 | 3.750 | 3.830 | 3.750 | 3.830 | 114.90 | 0 |
| 2023-05-26 | 3.800 | 3.850 | 3.750 | 3.750 | 112.50 | 763 |
| 2023-05-25 | 3.860 | 3.860 | 3.790 | 3.800 | 114.00 | 846 |
| 2023-05-24 | 3.970 | 3.970 | 3.810 | 3.810 | 114.30 | 1,173 |
| 2023-05-23 | 4.110 | 4.160 | 4.010 | 4.010 | 120.30 | 474 |
| 2023-05-22 | 3.960 | 4.080 | 3.950 | 4.080 | 122.40 | 781 |
| 2023-05-19 | 3.980 | 4.010 | 3.950 | 3.950 | 118.50 | 1,500 |
| 2023-05-18 | 4.020 | 4.050 | 3.920 | 3.950 | 118.50 | 2,541 |
| 2023-05-17 | 3.910 | 3.980 | 3.910 | 3.980 | 119.40 | 802 |
| 2023-05-16 | 3.950 | 3.980 | 3.950 | 3.960 | 118.80 | 785 |
| 2023-05-15 | 4.060 | 4.080 | 4.000 | 4.040 | 121.20 | 1,506 |
| 2023-05-12 | 4.050 | 4.050 | 3.960 | 3.980 | 119.40 | 2,937 |
| 2023-05-11 | 4.160 | 4.160 | 4.060 | 4.110 | 123.30 | 1,664 |
| 2023-05-10 | 4.160 | 4.240 | 4.070 | 4.090 | 122.70 | 1,709 |
| 2023-05-09 | 4.190 | 4.210 | 4.180 | 4.210 | 126.30 | 817 |
| 2023-05-08 | 4.390 | 4.390 | 4.230 | 4.360 | 130.80 | 5,698 |
| 2023-05-05 | 4.290 | 4.310 | 4.260 | 4.300 | 129.00 | 3,773 |
| 2023-05-04 | 4.300 | 4.310 | 4.190 | 4.220 | 126.60 | 1,506 |
| 2023-05-03 | 4.460 | 4.460 | 4.270 | 4.270 | 128.10 | 190 |
| 2023-05-02 | 4.490 | 4.530 | 4.370 | 4.370 | 131.10 | 1,230 |
| 2023-04-28 | 4.490 | 4.500 | 4.400 | 4.400 | 132.00 | 38 |
| 2023-04-27 | 4.600 | 4.600 | 4.480 | 4.550 | 136.50 | 70 |
| 2023-04-26 | 4.620 | 4.620 | 4.350 | 4.350 | 130.50 | 583 |
| 2023-04-25 | 4.740 | 4.750 | 4.520 | 4.520 | 135.60 | 416 |
| 2023-04-24 | 4.780 | 4.810 | 4.740 | 4.740 | 142.20 | 0 |
| 2023-04-20 | 4.730 | 4.750 | 4.640 | 4.660 | 139.80 | 3 |
| 2023-04-19 | 4.770 | 4.780 | 4.750 | 4.770 | 143.10 | 58 |
| 2023-04-18 | 4.460 | 4.850 | 4.460 | 4.550 | 136.50 | 319 |
| 2023-04-17 | 4.210 | 4.250 | 4.160 | 4.200 | 126.00 | 1,228 |
| 2023-04-14 | 4.190 | 4.210 | 4.190 | 4.210 | 126.30 | 376 |
| 2023-04-13 | 4.250 | 4.290 | 4.230 | 4.280 | 128.40 | 752 |
| 2023-04-12 | 4.230 | 4.250 | 4.190 | 4.190 | 125.70 | 1 |
| 2023-04-11 | 4.320 | 4.390 | 4.320 | 4.390 | 131.70 | 867 |
| 2023-04-10 | 4.390 | 4.390 | 4.290 | 4.340 | 130.20 | 714 |
| 2023-04-06 | 4.390 | 4.420 | 4.350 | 4.390 | 131.70 | 464 |
| 2023-04-05 | 4.420 | 4.420 | 4.260 | 4.360 | 130.80 | 379 |
| 2023-04-04 | 4.400 | 4.420 | 4.340 | 4.420 | 132.60 | 226 |
| 2023-04-03 | 4.340 | 4.340 | 4.290 | 4.310 | 129.30 | 380 |
| 2023-03-31 | 4.170 | 4.370 | 4.170 | 4.350 | 130.50 | 4,736 |
| 2023-03-30 | 4.240 | 4.240 | 4.160 | 4.160 | 124.80 | 4,558 |
| 2023-03-29 | 4.300 | 4.300 | 4.190 | 4.200 | 126.00 | 789 |
| 2023-03-28 | 4.220 | 4.240 | 4.130 | 4.160 | 124.80 | 841 |
| 2023-03-27 | 4.290 | 4.400 | 4.290 | 4.300 | 129.00 | 753 |
| 2023-03-24 | 4.360 | 4.380 | 4.300 | 4.380 | 131.40 | 750 |
| 2023-03-23 | 4.430 | 4.440 | 4.280 | 4.290 | 128.70 | 2,382 |
| 2023-03-22 | 4.480 | 4.480 | 4.290 | 4.290 | 128.70 | 2,904 |
| 2023-03-21 | 4.360 | 4.960 | 4.340 | 4.960 | 148.80 | 1,150 |
| 2023-03-20 | 4.320 | 4.320 | 4.230 | 4.230 | 126.90 | 0 |
| 2023-03-17 | 4.340 | 4.340 | 4.310 | 4.320 | 129.60 | 381 |
| 2023-03-16 | 4.510 | 4.510 | 4.390 | 4.410 | 132.30 | 2 |
| 2023-03-15 | 4.280 | 4.420 | 4.280 | 4.410 | 132.30 | 757 |
| 2023-03-14 | 4.260 | 4.260 | 4.230 | 4.260 | 127.80 | 1,160 |
| 2023-03-13 | 4.000 | 4.280 | 4.000 | 4.270 | 128.10 | 752 |
| 2023-03-10 | 4.150 | 4.150 | 3.960 | 4.060 | 121.80 | 753 |
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.