Teladoc Health Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 5.500 | 5.500 | 5.410 | 5.410 | 162.30 | 67 |
| 2022-09-12 | 5.830 | 5.830 | 5.720 | 5.750 | 172.50 | 3 |
| 2022-09-09 | 5.720 | 5.740 | 5.630 | 5.720 | 171.60 | 76 |
| 2022-09-08 | 5.580 | 5.580 | 5.540 | 5.550 | 166.50 | 0 |
| 2022-09-06 | 5.080 | 5.190 | 5.080 | 5.090 | 152.70 | 78 |
| 2022-09-05 | 5.240 | 5.240 | 5.240 | 5.240 | 157.20 | 1 |
| 2022-09-02 | 5.240 | 5.250 | 5.180 | 5.240 | 157.20 | 969 |
| 2022-09-01 | 5.310 | 5.310 | 5.310 | 5.310 | 159.30 | 0 |
| 2022-08-31 | 5.350 | 5.440 | 5.350 | 5.430 | 162.90 | 11 |
| 2022-08-30 | 5.240 | 5.330 | 5.240 | 5.330 | 159.90 | 0 |
| 2022-08-29 | 5.330 | 5.330 | 5.260 | 5.260 | 157.80 | 3 |
| 2022-08-26 | 5.530 | 5.550 | 5.420 | 5.430 | 162.90 | 84 |
| 2022-08-25 | 5.910 | 5.910 | 5.840 | 5.840 | 175.20 | 16 |
| 2022-08-24 | 5.750 | 5.780 | 5.650 | 5.690 | 170.70 | 70 |
| 2022-08-23 | 5.570 | 5.630 | 5.530 | 5.600 | 168.00 | 261 |
| 2022-08-22 | 5.580 | 5.600 | 5.570 | 5.600 | 168.00 | 37 |
| 2022-08-19 | 5.980 | 5.980 | 5.670 | 5.670 | 170.10 | 106 |
| 2022-08-18 | 6.000 | 6.200 | 5.940 | 6.200 | 186.00 | 140 |
| 2022-08-17 | 6.370 | 6.370 | 6.290 | 6.290 | 188.70 | 14 |
| 2022-08-16 | 6.730 | 6.790 | 6.660 | 6.770 | 203.10 | 10 |
| 2022-08-15 | 6.730 | 6.950 | 6.730 | 6.900 | 207.00 | 4 |
| 2022-08-12 | 6.780 | 6.880 | 6.600 | 6.840 | 205.20 | 89 |
| 2022-08-11 | 6.800 | 7.200 | 6.520 | 6.520 | 195.60 | 291 |
| 2022-08-10 | 6.290 | 6.460 | 6.170 | 6.450 | 193.50 | 5 |
| 2022-08-09 | 6.430 | 6.430 | 5.990 | 6.080 | 182.40 | 142 |
| 2022-08-08 | 6.520 | 6.800 | 6.520 | 6.610 | 198.30 | 17 |
| 2022-08-05 | 6.460 | 6.530 | 6.250 | 6.360 | 190.80 | 128 |
| 2022-08-04 | 6.780 | 6.990 | 6.530 | 6.580 | 197.40 | 83 |
| 2022-08-03 | 6.670 | 6.840 | 6.670 | 6.790 | 203.70 | 592 |
| 2022-08-02 | 6.240 | 6.420 | 6.240 | 6.400 | 192.00 | 12 |
| 2022-08-01 | 6.500 | 6.530 | 6.390 | 6.390 | 191.70 | 3 |
| 2022-07-29 | 6.150 | 6.250 | 6.030 | 6.250 | 187.50 | 203 |
| 2022-07-28 | 6.020 | 6.130 | 6.020 | 6.130 | 183.90 | 549 |
| 2022-07-27 | 7.270 | 7.530 | 7.270 | 7.530 | 225.90 | 0 |
| 2022-07-26 | 7.140 | 7.160 | 7.140 | 7.160 | 214.80 | 54 |
| 2022-07-25 | 7.620 | 7.620 | 7.460 | 7.460 | 223.80 | 0 |
| 2022-07-22 | 7.520 | 7.520 | 7.520 | 7.520 | 225.60 | 0 |
| 2022-07-21 | 7.890 | 7.950 | 7.850 | 7.950 | 238.50 | 66 |
| 2022-07-20 | 7.900 | 7.910 | 7.900 | 7.910 | 237.30 | 0 |
| 2022-07-19 | 7.090 | 7.420 | 7.090 | 7.370 | 221.10 | 2 |
| 2022-07-18 | 7.250 | 7.380 | 7.070 | 7.130 | 213.90 | 34 |
| 2022-07-15 | 7.050 | 7.300 | 7.040 | 7.250 | 217.50 | 24 |
| 2022-07-14 | 7.140 | 7.140 | 7.070 | 7.130 | 213.90 | 5 |
| 2022-07-13 | 7.300 | 7.300 | 7.260 | 7.260 | 217.80 | 0 |
| 2022-07-12 | 7.010 | 7.180 | 7.010 | 7.180 | 215.40 | 3 |
| 2022-07-11 | 7.000 | 7.000 | 7.000 | 7.000 | 210.00 | 0 |
| 2022-07-08 | 7.530 | 7.530 | 7.300 | 7.300 | 219.00 | 17 |
| 2022-07-07 | 7.330 | 7.520 | 7.330 | 7.520 | 225.60 | 14 |
| 2022-07-06 | 7.260 | 7.400 | 7.020 | 7.020 | 210.60 | 8 |
| 2022-07-05 | 6.210 | 6.790 | 6.210 | 6.790 | 203.70 | 139 |
| 2022-07-04 | 6.210 | 6.210 | 6.210 | 6.210 | 186.30 | 0 |
| 2022-07-01 | 6.210 | 6.210 | 6.210 | 6.210 | 186.30 | 0 |
| 2022-06-30 | 5.780 | 5.840 | 5.720 | 5.720 | 171.60 | 9 |
| 2022-06-29 | 6.030 | 6.030 | 5.910 | 5.940 | 178.20 | 38 |
| 2022-06-28 | 6.570 | 6.570 | 6.180 | 6.180 | 185.40 | 0 |
| 2022-06-27 | 6.480 | 6.570 | 6.470 | 6.570 | 197.10 | 26 |
| 2022-06-24 | 6.380 | 6.510 | 6.190 | 6.490 | 194.70 | 36 |
| 2022-06-23 | 5.710 | 6.150 | 5.710 | 6.120 | 183.60 | 68 |
| 2022-06-22 | 5.320 | 5.760 | 5.320 | 5.680 | 170.40 | 84 |
| 2022-06-21 | 5.450 | 5.520 | 5.400 | 5.420 | 162.60 | 33 |
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.