Teladoc Health Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 4.260 | 4.350 | 4.150 | 4.150 | 124.50 | 13 |
| 2023-03-08 | 4.400 | 4.400 | 4.280 | 4.330 | 129.90 | 17 |
| 2023-03-07 | 4.500 | 4.520 | 4.400 | 4.400 | 132.00 | 84 |
| 2023-03-06 | 4.660 | 4.660 | 4.660 | 4.660 | 139.80 | 0 |
| 2023-03-03 | 4.260 | 4.680 | 4.260 | 4.660 | 139.80 | 58 |
| 2023-03-02 | 4.390 | 4.410 | 4.340 | 4.350 | 130.50 | 4 |
| 2023-03-01 | 4.590 | 4.640 | 4.470 | 4.470 | 134.10 | 90 |
| 2023-02-28 | 4.760 | 4.760 | 4.640 | 4.660 | 139.80 | 161 |
| 2023-02-27 | 4.720 | 4.740 | 4.570 | 4.660 | 139.80 | 103 |
| 2023-02-24 | 4.590 | 4.710 | 4.590 | 4.640 | 139.20 | 174 |
| 2023-02-23 | 5.000 | 5.000 | 4.300 | 4.480 | 134.40 | 619 |
| 2023-02-22 | 5.050 | 5.060 | 5.000 | 5.060 | 151.80 | 39 |
| 2023-02-17 | 5.100 | 5.170 | 5.070 | 5.090 | 152.70 | 997 |
| 2023-02-16 | 5.520 | 5.690 | 5.330 | 5.330 | 159.90 | 1,616 |
| 2023-02-15 | 5.170 | 5.530 | 5.170 | 5.520 | 165.60 | 890 |
| 2023-02-14 | 5.290 | 5.290 | 5.040 | 5.240 | 157.20 | 1,429 |
| 2023-02-13 | 5.090 | 5.220 | 4.970 | 5.180 | 155.40 | 2,376 |
| 2023-02-10 | 5.230 | 5.230 | 5.050 | 5.090 | 152.70 | 3,043 |
| 2023-02-08 | 5.550 | 5.550 | 5.430 | 5.430 | 162.90 | 2,465 |
| 2023-02-07 | 5.390 | 5.490 | 5.390 | 5.490 | 164.70 | 376 |
| 2023-02-06 | 5.320 | 5.320 | 5.180 | 5.180 | 155.40 | 2,249 |
| 2023-02-03 | 5.590 | 5.590 | 5.390 | 5.390 | 161.70 | 2,241 |
| 2023-02-02 | 5.350 | 5.670 | 5.350 | 5.600 | 168.00 | 3,026 |
| 2023-02-01 | 4.970 | 5.130 | 4.930 | 5.130 | 153.90 | 1,685 |
| 2023-01-31 | 4.780 | 4.970 | 4.700 | 4.950 | 148.50 | 3,162 |
| 2023-01-30 | 5.100 | 5.100 | 4.780 | 4.780 | 143.40 | 8,187 |
| 2023-01-27 | 4.680 | 5.020 | 4.680 | 5.000 | 150.00 | 4,918 |
| 2023-01-26 | 4.690 | 4.720 | 4.570 | 4.630 | 138.90 | 4,002 |
| 2023-01-25 | 4.570 | 4.570 | 4.380 | 4.480 | 134.40 | 4,734 |
| 2023-01-24 | 4.820 | 4.880 | 4.650 | 4.650 | 139.50 | 6,111 |
| 2023-01-23 | 4.560 | 4.800 | 4.530 | 4.720 | 141.60 | 4,229 |
| 2023-01-20 | 4.350 | 4.560 | 4.350 | 4.560 | 136.80 | 5,344 |
| 2023-01-19 | 4.640 | 5.320 | 4.270 | 4.330 | 129.90 | 5,230 |
| 2023-01-18 | 4.780 | 4.860 | 4.560 | 4.640 | 139.20 | 4,758 |
| 2023-01-17 | 4.660 | 4.760 | 4.500 | 4.760 | 142.80 | 3,237 |
| 2023-01-16 | 4.720 | 4.770 | 4.660 | 4.660 | 139.80 | 119 |
| 2023-01-13 | 4.430 | 4.630 | 4.320 | 4.620 | 138.60 | 543 |
| 2023-01-12 | 4.330 | 4.440 | 4.260 | 4.410 | 132.30 | 2,316 |
| 2023-01-11 | 4.170 | 4.390 | 4.170 | 4.350 | 130.50 | 3,753 |
| 2023-01-10 | 4.070 | 4.120 | 4.070 | 4.100 | 123.00 | 3,000 |
| 2023-01-09 | 4.120 | 4.310 | 4.110 | 4.110 | 123.30 | 3,140 |
| 2023-01-06 | 3.900 | 3.940 | 3.820 | 3.900 | 117.00 | 5,272 |
| 2023-01-05 | 4.100 | 4.100 | 4.000 | 4.000 | 120.00 | 380 |
| 2023-01-04 | 4.200 | 4.270 | 4.180 | 4.190 | 125.70 | 2,704 |
| 2023-01-03 | 4.240 | 4.240 | 4.090 | 4.100 | 123.00 | 3,560 |
| 2023-01-02 | 3.660 | 3.950 | 3.660 | 3.950 | 118.50 | 1 |
| 2022-12-29 | 4.180 | 4.180 | 4.150 | 4.150 | 124.50 | 356 |
| 2022-12-28 | 4.000 | 4.030 | 3.960 | 4.030 | 120.90 | 269 |
| 2022-12-27 | 4.040 | 4.150 | 4.030 | 4.040 | 121.20 | 3,869 |
| 2022-12-26 | 4.160 | 4.160 | 4.160 | 4.160 | 124.80 | 58 |
| 2022-12-23 | 4.160 | 4.160 | 4.020 | 4.160 | 124.80 | 803 |
| 2022-12-22 | 4.230 | 4.230 | 4.050 | 4.160 | 124.80 | 1,934 |
| 2022-12-21 | 4.500 | 4.590 | 4.500 | 4.560 | 136.80 | 1,874 |
| 2022-12-20 | 4.550 | 4.600 | 4.450 | 4.510 | 135.30 | 2,251 |
| 2022-12-19 | 4.660 | 4.660 | 4.560 | 4.560 | 136.80 | 751 |
| 2022-12-16 | 4.700 | 4.700 | 4.660 | 4.660 | 139.80 | 750 |
| 2022-12-15 | 4.850 | 4.900 | 4.780 | 4.790 | 143.70 | 1,161 |
| 2022-12-14 | 5.130 | 5.160 | 4.960 | 4.960 | 148.80 | 1,248 |
| 2022-12-13 | 4.900 | 4.900 | 4.900 | 4.900 | 147.00 | 3 |
| 2022-12-12 | 4.800 | 4.900 | 4.790 | 4.900 | 147.00 | 1,500 |
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.