Teladoc Health Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 5.450 | 5.520 | 5.400 | 5.420 | 162.60 | 33 |
| 2022-06-20 | 5.320 | 5.320 | 5.320 | 5.320 | 159.60 | 0 |
| 2022-06-17 | 5.300 | 5.320 | 5.160 | 5.320 | 159.60 | 94 |
| 2022-06-15 | 5.070 | 5.260 | 4.970 | 5.200 | 156.00 | 110 |
| 2022-06-14 | 4.900 | 5.040 | 4.900 | 4.990 | 149.70 | 203 |
| 2022-06-13 | 5.210 | 5.210 | 4.850 | 4.940 | 148.20 | 318 |
| 2022-06-10 | 5.260 | 5.310 | 5.240 | 5.260 | 157.80 | 82 |
| 2022-06-09 | 5.650 | 5.650 | 5.450 | 5.450 | 163.50 | 0 |
| 2022-06-08 | 5.940 | 5.940 | 5.740 | 5.780 | 173.40 | 228 |
| 2022-06-07 | 5.570 | 5.660 | 5.540 | 5.650 | 169.50 | 86 |
| 2022-06-06 | 5.620 | 5.630 | 5.450 | 5.490 | 164.70 | 1 |
| 2022-06-03 | 5.450 | 5.580 | 5.450 | 5.550 | 166.50 | 21 |
| 2022-06-02 | 5.180 | 6.000 | 5.180 | 5.720 | 171.60 | 374 |
| 2022-06-01 | 5.570 | 5.590 | 5.200 | 5.280 | 158.40 | 183 |
| 2022-05-31 | 6.290 | 6.290 | 5.280 | 5.350 | 160.50 | 124 |
| 2022-05-30 | 5.010 | 6.480 | 5.000 | 6.290 | 188.70 | 47 |
| 2022-05-27 | 5.420 | 5.680 | 5.420 | 5.650 | 169.50 | 134 |
| 2022-05-26 | 5.100 | 5.410 | 5.100 | 5.270 | 158.10 | 192 |
| 2022-05-25 | 4.900 | 5.120 | 4.900 | 4.900 | 147.00 | 97 |
| 2022-05-24 | 5.000 | 5.090 | 4.900 | 4.900 | 147.00 | 511 |
| 2022-05-23 | 5.260 | 5.330 | 5.260 | 5.260 | 157.80 | 99 |
| 2022-05-20 | 5.540 | 5.540 | 5.050 | 5.260 | 157.80 | 221 |
| 2022-05-19 | 5.020 | 5.460 | 5.020 | 5.340 | 160.20 | 85 |
| 2022-05-18 | 5.280 | 5.280 | 5.100 | 5.100 | 153.00 | 34 |
| 2022-05-17 | 5.310 | 5.390 | 5.300 | 5.390 | 161.70 | 4 |
| 2022-05-16 | 5.750 | 5.750 | 5.750 | 5.750 | 172.50 | 0 |
| 2022-05-13 | 5.640 | 5.750 | 5.530 | 5.750 | 172.50 | 213 |
| 2022-05-12 | 4.820 | 5.320 | 4.810 | 4.810 | 144.30 | 770 |
| 2022-05-11 | 5.080 | 5.240 | 4.880 | 4.880 | 146.40 | 230 |
| 2022-05-10 | 5.500 | 5.500 | 4.980 | 5.080 | 152.40 | 200 |
| 2022-05-09 | 5.590 | 5.640 | 5.260 | 5.260 | 157.80 | 381 |
| 2022-05-06 | 6.030 | 6.110 | 5.490 | 5.640 | 169.20 | 265 |
| 2022-05-05 | 6.420 | 6.420 | 5.920 | 5.940 | 178.20 | 381 |
| 2022-05-04 | 6.400 | 6.500 | 5.920 | 6.500 | 195.00 | 295 |
| 2022-05-03 | 6.250 | 6.680 | 6.200 | 6.300 | 189.00 | 1,925 |
| 2022-05-02 | 5.600 | 6.270 | 5.600 | 6.270 | 188.10 | 1,662 |
| 2022-04-29 | 5.400 | 5.990 | 5.280 | 5.610 | 168.30 | 3,124 |
| 2022-04-28 | 4.930 | 5.670 | 4.790 | 5.500 | 165.00 | 7,259 |
| 2022-04-27 | 9.390 | 9.390 | 9.390 | 9.390 | 281.70 | 49 |
| 2022-04-26 | 9.770 | 9.850 | 9.580 | 9.620 | 288.60 | 30 |
| 2022-04-25 | 9.380 | 9.810 | 9.380 | 9.810 | 294.30 | 73 |
| 2022-04-22 | 9.340 | 9.410 | 9.200 | 9.410 | 282.30 | 1 |
| 2022-04-20 | 9.550 | 9.740 | 9.550 | 9.590 | 287.70 | 208 |
| 2022-04-19 | 9.600 | 10.170 | 9.600 | 10.000 | 300.00 | 97 |
| 2022-04-18 | 9.820 | 9.820 | 9.540 | 9.590 | 287.70 | 66 |
| 2022-04-14 | 10.350 | 10.350 | 10.140 | 10.150 | 304.50 | 4 |
| 2022-04-13 | 10.550 | 10.830 | 10.550 | 10.830 | 324.90 | 0 |
| 2022-04-12 | 10.900 | 10.900 | 10.380 | 10.380 | 311.40 | 11 |
| 2022-04-11 | 10.260 | 10.460 | 10.260 | 10.410 | 312.30 | 274 |
| 2022-04-08 | 10.940 | 10.940 | 10.380 | 10.380 | 311.40 | 12 |
| 2022-04-07 | 11.200 | 11.200 | 10.620 | 10.920 | 327.60 | 7 |
| 2022-04-06 | 10.500 | 10.680 | 10.500 | 10.650 | 319.50 | 299 |
| 2022-04-05 | 11.030 | 11.030 | 11.030 | 11.030 | 330.90 | 0 |
| 2022-04-04 | 11.700 | 12.550 | 11.650 | 11.700 | 351.00 | 12 |
| 2022-04-01 | 11.530 | 11.530 | 11.390 | 11.390 | 341.70 | 61 |
| 2022-03-31 | 11.450 | 11.560 | 11.450 | 11.540 | 346.20 | 21 |
| 2022-03-30 | 12.110 | 12.110 | 11.620 | 11.620 | 348.60 | 13 |
| 2022-03-29 | 11.350 | 12.600 | 11.350 | 12.110 | 363.30 | 5 |
| 2022-03-28 | 10.920 | 11.060 | 10.720 | 11.020 | 330.60 | 37 |
| 2022-03-25 | 10.540 | 10.700 | 10.400 | 10.500 | 315.00 | 96 |
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.