Teladoc Health Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 17.650 | 17.780 | 17.490 | 17.700 | 531.00 | 31 |
| 2021-12-23 | 17.760 | 18.040 | 17.360 | 18.010 | 540.30 | 12 |
| 2021-12-22 | 18.600 | 18.600 | 17.730 | 17.730 | 531.90 | 6 |
| 2021-12-21 | 18.530 | 18.590 | 18.420 | 18.590 | 557.70 | 50 |
| 2021-12-20 | 18.630 | 18.630 | 18.190 | 18.460 | 553.80 | 2 |
| 2021-12-17 | 17.130 | 18.640 | 17.130 | 18.570 | 557.10 | 128 |
| 2021-12-16 | 17.980 | 17.980 | 16.590 | 16.660 | 499.80 | 6 |
| 2021-12-15 | 17.500 | 17.500 | 17.500 | 17.500 | 525.00 | 0 |
| 2021-12-14 | 17.470 | 17.500 | 17.470 | 17.500 | 525.00 | 15 |
| 2021-12-13 | 18.100 | 18.100 | 18.100 | 18.100 | 543.00 | 0 |
| 2021-12-10 | 18.050 | 18.050 | 17.430 | 17.630 | 528.90 | 12 |
| 2021-12-09 | 18.710 | 18.710 | 17.510 | 17.780 | 533.40 | 1,083 |
| 2021-12-08 | 18.450 | 19.030 | 18.370 | 18.630 | 558.90 | 1,007 |
| 2021-12-07 | 18.140 | 18.670 | 18.100 | 18.190 | 545.70 | 108 |
| 2021-12-06 | 17.640 | 17.990 | 17.290 | 17.990 | 539.70 | 31 |
| 2021-12-03 | 18.330 | 18.330 | 17.470 | 17.470 | 524.10 | 134 |
| 2021-12-02 | 18.170 | 18.180 | 17.830 | 17.970 | 539.10 | 30 |
| 2021-12-01 | 19.130 | 19.130 | 17.590 | 17.600 | 528.00 | 81 |
| 2021-11-30 | 18.900 | 19.610 | 18.000 | 19.100 | 573.00 | 62 |
| 2021-11-29 | 21.110 | 21.110 | 18.900 | 19.580 | 587.40 | 258 |
| 2021-11-26 | 21.670 | 21.670 | 21.030 | 21.110 | 633.30 | 69 |
| 2021-11-25 | 19.830 | 19.830 | 19.830 | 19.830 | 594.90 | 0 |
| 2021-11-24 | 20.140 | 20.140 | 18.900 | 19.590 | 587.70 | 37 |
| 2021-11-23 | 19.930 | 19.930 | 19.070 | 19.070 | 572.10 | 87 |
| 2021-11-22 | 21.680 | 21.940 | 20.040 | 20.350 | 610.50 | 86 |
| 2021-11-19 | 23.300 | 23.300 | 22.100 | 22.100 | 663.00 | 15 |
| 2021-11-18 | 22.950 | 22.960 | 22.350 | 22.870 | 686.10 | 74 |
| 2021-11-17 | 25.120 | 25.470 | 24.710 | 24.780 | 743.40 | 36 |
| 2021-11-16 | 24.630 | 25.120 | 24.630 | 25.120 | 753.60 | 9 |
| 2021-11-12 | 24.640 | 24.950 | 24.390 | 24.950 | 748.50 | 21 |
| 2021-11-11 | 24.200 | 24.600 | 23.990 | 24.160 | 724.80 | 9 |
| 2021-11-10 | 25.150 | 25.860 | 25.010 | 25.010 | 750.30 | 100 |
| 2021-11-09 | 26.480 | 26.500 | 25.990 | 26.000 | 780.00 | 173 |
| 2021-11-08 | 27.000 | 27.000 | 27.000 | 27.000 | 810.00 | 0 |
| 2021-11-05 | 26.890 | 27.000 | 26.530 | 27.000 | 810.00 | 20 |
| 2021-11-04 | 29.210 | 29.210 | 29.210 | 29.210 | 876.30 | 0 |
| 2021-11-03 | 28.670 | 29.210 | 28.510 | 29.210 | 876.30 | 17 |
| 2021-11-01 | 29.210 | 29.210 | 29.210 | 29.210 | 876.30 | 0 |
| 2021-10-29 | 28.190 | 29.210 | 27.880 | 29.210 | 876.30 | 9 |
| 2021-10-28 | 24.410 | 28.460 | 24.410 | 28.050 | 841.50 | 140 |
| 2021-10-27 | 25.520 | 25.890 | 25.520 | 25.890 | 776.70 | 160 |
| 2021-10-26 | 26.440 | 26.740 | 25.960 | 26.110 | 783.30 | 27 |
| 2021-10-25 | 25.960 | 26.400 | 25.840 | 26.400 | 792.00 | 5 |
| 2021-10-22 | 25.810 | 26.030 | 25.550 | 25.710 | 771.30 | 37 |
| 2021-10-21 | 26.500 | 26.740 | 26.020 | 26.740 | 802.20 | 68 |
| 2021-10-20 | 26.320 | 26.500 | 26.320 | 26.450 | 793.50 | 14 |
| 2021-10-19 | 25.610 | 26.500 | 25.270 | 26.500 | 795.00 | 23 |
| 2021-10-18 | 24.970 | 25.280 | 24.770 | 25.050 | 751.50 | 28 |
| 2021-10-15 | 25.300 | 25.350 | 24.290 | 24.310 | 729.30 | 110 |
| 2021-10-14 | 25.900 | 25.900 | 25.420 | 25.420 | 762.60 | 2 |
← NewerPage 21 of 21 · 1,250 trading days
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.