Teladoc Health Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	10.790	11.080	10.790	11.060	331.80	1
2022-03-23	10.970	11.520	10.970	11.220	336.60	41
2022-03-22	11.200	11.580	11.200	11.300	339.00	53
2022-03-21	10.980	10.980	10.980	10.980	329.40	111
2022-03-18	11.110	11.460	11.110	11.210	336.30	175
2022-03-17	10.470	10.800	10.410	10.770	323.10	40
2022-03-16	9.910	10.200	9.910	10.130	303.90	7
2022-03-15	8.920	9.390	8.920	9.380	281.40	79
2022-03-14	8.760	8.760	8.540	8.610	258.30	2
2022-03-11	10.220	10.250	9.170	9.320	279.60	741
2022-03-10	10.780	10.780	10.050	10.100	303.00	390
2022-03-09	11.180	11.280	10.980	11.070	332.10	265
2022-03-08	11.020	11.020	10.710	10.820	324.60	172
2022-03-07	11.300	11.300	11.220	11.220	336.60	1,970
2022-03-04	11.400	11.400	11.160	11.190	335.70	188
2022-03-03	12.400	12.400	11.460	11.650	349.50	191
2022-03-02	12.380	12.400	12.300	12.310	369.30	36
2022-02-25	11.760	12.510	11.760	11.980	359.40	40
2022-02-24	9.820	11.770	9.820	11.760	352.80	688
2022-02-23	10.800	11.300	10.160	10.250	307.50	744
2022-02-22	10.930	11.430	10.700	10.700	321.00	31
2022-02-21	11.190	11.190	11.190	11.190	335.70	0
2022-02-18	12.240	12.240	11.140	11.190	335.70	71
2022-02-17	12.560	12.750	12.180	12.240	367.20	354
2022-02-16	12.750	15.020	12.600	15.020	450.60	285
2022-02-15	12.570	12.960	12.530	12.830	384.90	405
2022-02-14	12.730	12.840	12.180	12.330	369.90	345
2022-02-11	12.890	13.480	12.570	12.730	381.90	51
2022-02-10	13.090	13.490	12.720	12.720	381.60	81
2022-02-09	12.660	13.200	12.660	13.120	393.60	251
2022-02-08	13.110	13.110	12.080	12.300	369.00	37
2022-02-07	13.330	13.630	13.140	13.340	400.20	1
2022-02-04	12.880	13.400	12.810	13.340	400.20	140
2022-02-03	13.300	13.490	12.770	12.860	385.80	70
2022-02-02	14.400	14.400	13.330	13.410	402.30	586
2022-02-01	13.920	13.960	13.860	13.960	418.80	891
2022-01-31	12.830	13.520	12.830	13.520	405.60	496
2022-01-28	12.080	12.820	12.010	12.560	376.80	101
2022-01-27	12.690	12.930	12.080	12.080	362.40	185
2022-01-26	13.560	13.700	12.460	12.610	378.30	341
2022-01-25	13.400	13.570	12.910	13.150	394.50	183
2022-01-24	12.900	13.740	12.900	13.740	412.20	274
2022-01-21	13.840	13.840	13.310	13.310	399.30	545
2022-01-20	14.000	14.820	13.880	13.880	416.40	149
2022-01-19	14.090	14.430	13.800	14.000	420.00	11
2022-01-18	14.430	14.630	14.040	14.080	422.40	1,379
2022-01-17	14.930	14.990	14.930	14.990	449.70	0
2022-01-14	14.610	14.780	14.270	14.610	438.30	34
2022-01-13	15.000	15.000	14.570	14.720	441.60	6
2022-01-12	16.050	16.050	15.070	15.070	452.10	68
2022-01-11	16.000	16.240	16.000	16.100	483.00	2
2022-01-10	15.090	15.540	14.500	15.540	466.20	149
2022-01-07	15.530	16.080	15.430	15.460	463.80	100
2022-01-06	15.990	15.990	15.520	15.520	465.60	46
2022-01-05	17.040	17.040	15.990	15.990	479.70	1,278
2022-01-04	17.640	17.640	17.470	17.470	524.10	1,724
2022-01-03	17.620	18.070	17.620	18.070	542.10	4
2021-12-30	16.850	18.050	16.850	17.730	531.90	3,452
2021-12-29	17.260	17.330	16.880	17.330	519.90	38
2021-12-28	17.360	17.360	17.150	17.150	514.50	4

← NewerPage 20 of 21 · 1,243 trading daysOlder →

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.