Teladoc Health Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 4.790 | 4.790 | 4.760 | 4.790 | 143.70 | 1,499 |
| 2022-12-08 | 4.570 | 4.690 | 4.520 | 4.670 | 140.10 | 887 |
| 2022-12-07 | 4.550 | 4.560 | 4.460 | 4.490 | 134.70 | 1,878 |
| 2022-12-06 | 4.570 | 4.570 | 4.500 | 4.530 | 135.90 | 750 |
| 2022-12-05 | 4.990 | 4.990 | 4.910 | 4.910 | 147.30 | 1,499 |
| 2022-12-02 | 4.850 | 5.000 | 4.850 | 5.000 | 150.00 | 1,293 |
| 2022-12-01 | 4.890 | 5.020 | 4.890 | 5.020 | 150.60 | 1,482 |
| 2022-11-30 | 4.860 | 4.860 | 4.670 | 4.670 | 140.10 | 784 |
| 2022-11-29 | 4.840 | 4.870 | 4.830 | 4.870 | 146.10 | 1,499 |
| 2022-11-28 | 4.920 | 4.920 | 4.720 | 4.720 | 141.60 | 760 |
| 2022-11-25 | 4.990 | 4.990 | 4.990 | 4.990 | 149.70 | 0 |
| 2022-11-24 | 5.070 | 5.070 | 5.070 | 5.070 | 152.10 | 0 |
| 2022-11-23 | 5.020 | 5.100 | 4.990 | 5.070 | 152.10 | 40 |
| 2022-11-22 | 4.940 | 4.990 | 4.940 | 4.990 | 149.70 | 20 |
| 2022-11-21 | 5.120 | 5.120 | 5.090 | 5.090 | 152.70 | 13 |
| 2022-11-18 | 5.240 | 5.240 | 5.120 | 5.120 | 153.60 | 868 |
| 2022-11-17 | 5.510 | 5.510 | 5.380 | 5.380 | 161.40 | 389 |
| 2022-11-16 | 5.750 | 5.750 | 5.490 | 5.580 | 167.40 | 502 |
| 2022-11-14 | 5.950 | 5.960 | 5.760 | 5.800 | 174.00 | 987 |
| 2022-11-11 | 5.530 | 6.060 | 5.530 | 5.950 | 178.50 | 895 |
| 2022-11-10 | 5.550 | 5.550 | 5.530 | 5.530 | 165.90 | 377 |
| 2022-11-09 | 4.640 | 4.690 | 4.600 | 4.690 | 140.70 | 6,928 |
| 2022-11-08 | 4.650 | 4.750 | 4.600 | 4.710 | 141.30 | 3,001 |
| 2022-11-07 | 4.610 | 4.690 | 4.520 | 4.520 | 135.60 | 2,625 |
| 2022-11-04 | 4.600 | 4.650 | 4.490 | 4.560 | 136.80 | 4,701 |
| 2022-11-03 | 4.700 | 4.790 | 4.630 | 4.780 | 143.40 | 3,375 |
| 2022-11-01 | 5.200 | 5.250 | 4.950 | 4.950 | 148.50 | 1,630 |
| 2022-10-31 | 5.180 | 5.240 | 4.610 | 5.080 | 152.40 | 7 |
| 2022-10-28 | 5.100 | 5.240 | 4.550 | 5.180 | 155.40 | 1,130 |
| 2022-10-27 | 5.300 | 5.300 | 5.000 | 5.040 | 151.20 | 2,252 |
| 2022-10-26 | 4.650 | 4.970 | 4.620 | 4.830 | 144.90 | 1 |
| 2022-10-25 | 4.520 | 4.790 | 4.340 | 4.730 | 141.90 | 2,158 |
| 2022-10-24 | 4.140 | 4.320 | 4.140 | 4.290 | 128.70 | 3,188 |
| 2022-10-21 | 4.190 | 4.190 | 4.030 | 4.130 | 123.90 | 3,588 |
| 2022-10-20 | 4.200 | 4.300 | 4.200 | 4.220 | 126.60 | 2,625 |
| 2022-10-19 | 4.450 | 4.450 | 4.270 | 4.270 | 128.10 | 3,375 |
| 2022-10-18 | 4.560 | 4.560 | 4.440 | 4.450 | 133.50 | 4,875 |
| 2022-10-17 | 4.240 | 4.770 | 4.100 | 4.360 | 130.80 | 3,802 |
| 2022-10-14 | 4.240 | 4.240 | 4.130 | 4.130 | 123.90 | 1,960 |
| 2022-10-13 | 4.300 | 4.380 | 4.210 | 4.350 | 130.50 | 1,579 |
| 2022-10-11 | 4.180 | 4.370 | 4.180 | 4.330 | 129.90 | 949 |
| 2022-10-10 | 4.260 | 4.340 | 4.250 | 4.340 | 130.20 | 3,070 |
| 2022-10-07 | 4.620 | 4.620 | 4.350 | 4.360 | 130.80 | 1,463 |
| 2022-10-06 | 4.630 | 4.630 | 4.630 | 4.630 | 138.90 | 233 |
| 2022-10-05 | 4.600 | 4.670 | 4.550 | 4.670 | 140.10 | 376 |
| 2022-10-04 | 4.570 | 4.870 | 4.570 | 4.800 | 144.00 | 884 |
| 2022-10-03 | 4.430 | 4.520 | 4.350 | 4.520 | 135.60 | 827 |
| 2022-09-30 | 4.860 | 4.860 | 4.630 | 4.630 | 138.90 | 1,877 |
| 2022-09-29 | 5.040 | 5.040 | 4.710 | 4.710 | 141.30 | 875 |
| 2022-09-28 | 4.840 | 5.070 | 4.840 | 5.050 | 151.50 | 3,525 |
| 2022-09-27 | 4.820 | 4.830 | 4.720 | 4.720 | 141.60 | 3,823 |
| 2022-09-26 | 4.820 | 4.830 | 4.780 | 4.830 | 144.90 | 491 |
| 2022-09-23 | 4.720 | 4.730 | 4.560 | 4.700 | 141.00 | 1,177 |
| 2022-09-22 | 4.790 | 4.790 | 4.740 | 4.790 | 143.70 | 1,196 |
| 2022-09-21 | 5.040 | 5.150 | 5.000 | 5.030 | 150.90 | 267 |
| 2022-09-20 | 5.130 | 5.160 | 5.080 | 5.130 | 153.90 | 14 |
| 2022-09-19 | 5.100 | 5.200 | 5.060 | 5.190 | 155.70 | 15 |
| 2022-09-16 | 5.400 | 5.400 | 5.280 | 5.280 | 158.40 | 18 |
| 2022-09-15 | 5.640 | 5.680 | 5.490 | 5.540 | 166.20 | 177 |
| 2022-09-14 | 5.410 | 5.430 | 5.410 | 5.430 | 162.90 | 0 |
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.