Teladoc Health Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 7.710 | 8.070 | 7.500 | 7.505 | 7.505 | 59,249 |
| 2024-09-05 | 7.470 | 7.810 | 7.450 | 7.799 | 7.799 | 24,808 |
| 2024-09-04 | 7.270 | 7.763 | 7.158 | 7.525 | 7.525 | 335,471 |
| 2024-09-03 | 7.080 | 7.440 | 6.980 | 7.038 | 7.038 | 83,576 |
| 2024-09-02 | 7.331 | 7.331 | 7.331 | 7.331 | 7.331 | 0 |
| 2024-08-30 | 7.240 | 7.340 | 7.141 | 7.331 | 7.331 | 12,978 |
| 2024-08-29 | 6.980 | 7.191 | 6.900 | 7.180 | 7.180 | 9,052 |
| 2024-08-28 | 7.062 | 7.100 | 6.860 | 6.870 | 6.870 | 12,193 |
| 2024-08-27 | 7.350 | 7.350 | 7.105 | 7.210 | 7.210 | 46,869 |
| 2024-08-23 | 7.170 | 7.520 | 7.150 | 7.460 | 7.460 | 26,526 |
| 2024-08-22 | 7.410 | 7.488 | 7.170 | 7.220 | 7.220 | 13,342 |
| 2024-08-21 | 7.300 | 7.300 | 7.039 | 7.250 | 7.250 | 35,678 |
| 2024-08-20 | 7.160 | 7.300 | 7.120 | 7.150 | 7.150 | 9,704 |
| 2024-08-19 | 7.100 | 7.338 | 7.080 | 7.110 | 7.110 | 28,345 |
| 2024-08-16 | 6.960 | 7.060 | 6.931 | 7.030 | 7.030 | 12,871 |
| 2024-08-15 | 6.950 | 7.131 | 6.930 | 7.089 | 7.089 | 18,107 |
| 2024-08-14 | 6.500 | 7.020 | 6.500 | 6.780 | 6.780 | 56,581 |
| 2024-08-13 | 6.890 | 7.180 | 6.848 | 7.060 | 7.060 | 17,307 |
| 2024-08-12 | 7.081 | 7.190 | 6.845 | 6.859 | 6.859 | 25,853 |
| 2024-08-09 | 7.300 | 7.450 | 7.185 | 7.210 | 7.210 | 14,141 |
| 2024-08-08 | 7.180 | 7.398 | 7.150 | 7.199 | 7.199 | 25,945 |
| 2024-08-07 | 7.620 | 7.680 | 7.181 | 7.181 | 7.181 | 39,219 |
| 2024-08-06 | 7.638 | 7.780 | 7.321 | 7.560 | 7.560 | 44,086 |
| 2024-08-05 | 7.670 | 7.801 | 7.080 | 7.679 | 7.679 | 36,487 |
| 2024-08-02 | 8.550 | 8.550 | 7.725 | 7.730 | 7.730 | 50,914 |
| 2024-08-01 | 8.360 | 9.070 | 7.690 | 8.739 | 8.739 | 141,006 |
| 2024-07-31 | 9.760 | 9.800 | 9.530 | 9.530 | 9.530 | 22,697 |
| 2024-07-30 | 9.620 | 9.779 | 9.435 | 9.535 | 9.535 | 16,502 |
| 2024-07-29 | 9.440 | 9.660 | 9.296 | 9.390 | 9.390 | 13,224 |
| 2024-07-26 | 9.470 | 9.580 | 9.272 | 9.330 | 9.330 | 13,752 |
| 2024-07-25 | 9.170 | 9.640 | 9.100 | 9.460 | 9.460 | 23,453 |
| 2024-07-24 | 9.220 | 9.380 | 9.052 | 9.380 | 9.380 | 11,512 |
| 2024-07-23 | 9.080 | 9.405 | 9.080 | 9.241 | 9.241 | 260,267 |
| 2024-07-22 | 9.150 | 9.185 | 9.000 | 9.052 | 9.052 | 6,943 |
| 2024-07-19 | 9.320 | 9.320 | 8.990 | 8.999 | 8.999 | 11,629 |
| 2024-07-18 | 9.972 | 10.300 | 9.475 | 9.475 | 9.475 | 57,441 |
| 2024-07-17 | 10.420 | 10.650 | 9.920 | 10.119 | 10.119 | 67,103 |
| 2024-07-16 | 9.438 | 9.900 | 9.438 | 9.881 | 9.881 | 26,456 |
| 2024-07-15 | 9.390 | 9.591 | 9.301 | 9.375 | 9.375 | 13,559 |
| 2024-07-12 | 9.530 | 9.610 | 9.192 | 9.312 | 9.312 | 38,760 |
| 2024-07-11 | 9.000 | 9.485 | 9.000 | 9.405 | 9.405 | 52,238 |
| 2024-07-10 | 9.160 | 9.170 | 8.735 | 8.865 | 8.865 | 36,390 |
| 2024-07-09 | 9.180 | 9.250 | 9.070 | 9.120 | 9.120 | 33,305 |
| 2024-07-08 | 9.250 | 9.300 | 9.090 | 9.300 | 9.300 | 72,203 |
| 2024-07-05 | 9.270 | 9.305 | 9.050 | 9.165 | 9.165 | 15,266 |
| 2024-07-04 | 9.242 | 9.242 | 9.242 | 9.242 | 9.242 | 0 |
| 2024-07-03 | 9.424 | 9.440 | 9.232 | 9.242 | 9.242 | 22,450 |
| 2024-07-02 | 9.350 | 9.560 | 9.240 | 9.480 | 9.480 | 17,109 |
| 2024-07-01 | 9.850 | 9.930 | 9.385 | 9.408 | 9.408 | 55,820 |
| 2024-06-28 | 10.020 | 10.060 | 9.691 | 9.760 | 9.760 | 43,474 |
| 2024-06-27 | 10.060 | 10.220 | 9.810 | 9.972 | 9.972 | 23,863 |
| 2024-06-26 | 9.740 | 9.975 | 9.680 | 9.975 | 9.975 | 10,451 |
| 2024-06-25 | 10.200 | 10.240 | 9.838 | 9.902 | 9.902 | 26,149 |
| 2024-06-24 | 9.675 | 10.850 | 9.670 | 10.330 | 10.330 | 56,917 |
| 2024-06-21 | 9.660 | 9.885 | 9.650 | 9.765 | 9.765 | 5,468 |
| 2024-06-20 | 10.110 | 10.170 | 9.711 | 9.711 | 9.711 | 37,199 |
| 2024-06-19 | 10.035 | 10.035 | 10.035 | 10.035 | 10.035 | 0 |
| 2024-06-18 | 10.090 | 10.255 | 10.020 | 10.035 | 10.035 | 34,077 |
| 2024-06-17 | 9.855 | 9.989 | 9.751 | 9.989 | 9.989 | 6,757 |
| 2024-06-14 | 9.810 | 10.010 | 9.810 | 9.971 | 9.971 | 7,712 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.