Teladoc Health Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 9.810 | 10.010 | 9.810 | 9.971 | 9.971 | 7,712 |
| 2024-06-13 | 10.270 | 10.270 | 9.855 | 9.867 | 9.867 | 11,490 |
| 2024-06-12 | 10.798 | 11.070 | 10.495 | 10.510 | 10.510 | 16,064 |
| 2024-06-11 | 10.610 | 10.650 | 10.400 | 10.430 | 10.430 | 5,986 |
| 2024-06-10 | 10.566 | 10.645 | 10.440 | 10.605 | 10.605 | 56,798 |
| 2024-06-07 | 10.810 | 10.840 | 10.740 | 10.791 | 10.791 | 9,144 |
| 2024-06-06 | 10.950 | 11.130 | 10.865 | 11.059 | 11.059 | 4,904 |
| 2024-06-05 | 10.928 | 11.040 | 10.740 | 10.970 | 10.970 | 7,347 |
| 2024-06-04 | 11.040 | 11.040 | 10.880 | 10.920 | 10.920 | 9,337 |
| 2024-06-03 | 11.470 | 11.560 | 11.025 | 11.080 | 11.080 | 14,274 |
| 2024-05-31 | 11.350 | 11.380 | 11.120 | 11.229 | 11.229 | 2,441 |
| 2024-05-30 | 11.200 | 11.391 | 11.165 | 11.370 | 11.370 | 5,755 |
| 2024-05-29 | 11.050 | 11.210 | 11.020 | 11.070 | 11.070 | 6,500 |
| 2024-05-28 | 11.560 | 11.580 | 11.261 | 11.280 | 11.280 | 22,463 |
| 2024-05-24 | 11.540 | 11.570 | 11.330 | 11.423 | 11.423 | 11,461 |
| 2024-05-23 | 11.900 | 11.900 | 11.450 | 11.515 | 11.515 | 32,491 |
| 2024-05-22 | 11.750 | 12.030 | 11.670 | 11.915 | 11.915 | 9,665 |
| 2024-05-21 | 12.300 | 12.300 | 11.880 | 11.900 | 11.900 | 8,348 |
| 2024-05-20 | 12.740 | 12.820 | 12.360 | 12.360 | 12.360 | 11,703 |
| 2024-05-17 | 12.830 | 12.890 | 12.580 | 12.650 | 12.650 | 2,797 |
| 2024-05-16 | 12.685 | 12.938 | 12.672 | 12.830 | 12.830 | 19,002 |
| 2024-05-15 | 13.002 | 13.130 | 12.710 | 12.865 | 12.865 | 8,059 |
| 2024-05-14 | 12.460 | 13.397 | 12.460 | 12.750 | 12.750 | 21,659 |
| 2024-05-13 | 12.030 | 12.585 | 11.950 | 12.410 | 12.410 | 16,812 |
| 2024-05-10 | 12.220 | 12.270 | 11.880 | 11.920 | 11.920 | 25,515 |
| 2024-05-09 | 12.271 | 12.369 | 12.080 | 12.209 | 12.209 | 4,756 |
| 2024-05-08 | 12.820 | 12.820 | 12.235 | 12.270 | 12.270 | 11,186 |
| 2024-05-07 | 12.800 | 12.800 | 12.650 | 12.690 | 12.690 | 3,489 |
| 2024-05-03 | 13.300 | 13.480 | 13.017 | 13.020 | 13.020 | 4,703 |
| 2024-05-02 | 12.988 | 13.030 | 12.610 | 12.900 | 12.900 | 11,155 |
| 2024-05-01 | 12.700 | 12.891 | 12.540 | 12.860 | 12.860 | 3,028 |
| 2024-04-30 | 13.230 | 13.340 | 12.970 | 12.970 | 12.970 | 3,662 |
| 2024-04-29 | 13.190 | 13.445 | 12.890 | 13.320 | 13.320 | 10,538 |
| 2024-04-26 | 13.000 | 13.560 | 12.590 | 13.082 | 13.082 | 34,238 |
| 2024-04-25 | 13.444 | 13.570 | 13.221 | 13.342 | 13.342 | 12,162 |
| 2024-04-24 | 13.730 | 13.878 | 13.425 | 13.740 | 13.740 | 21,000 |
| 2024-04-23 | 13.390 | 14.020 | 13.360 | 13.770 | 13.770 | 11,751 |
| 2024-04-22 | 13.039 | 13.460 | 13.000 | 13.460 | 13.460 | 2,482 |
| 2024-04-19 | 13.000 | 13.120 | 12.900 | 12.940 | 12.940 | 11,255 |
| 2024-04-18 | 13.080 | 13.340 | 12.932 | 13.320 | 13.320 | 9,639 |
| 2024-04-17 | 13.190 | 13.449 | 13.180 | 13.340 | 13.340 | 3,320 |
| 2024-04-16 | 13.300 | 13.420 | 13.189 | 13.350 | 13.350 | 9,151 |
| 2024-04-15 | 14.100 | 14.159 | 13.532 | 13.532 | 13.532 | 18,099 |
| 2024-04-12 | 14.500 | 14.560 | 14.340 | 14.405 | 14.405 | 2,271 |
| 2024-04-11 | 14.728 | 14.830 | 14.260 | 14.530 | 14.530 | 9,123 |
| 2024-04-10 | 14.440 | 14.650 | 14.400 | 14.512 | 14.512 | 12,899 |
| 2024-04-09 | 14.747 | 15.165 | 14.600 | 15.000 | 15.000 | 212,234 |
| 2024-04-08 | 14.550 | 14.700 | 14.460 | 14.590 | 14.590 | 203,743 |
| 2024-04-05 | 13.920 | 14.700 | 13.630 | 14.535 | 14.535 | 18,478 |
| 2024-04-04 | 14.680 | 14.730 | 14.519 | 14.572 | 14.572 | 13,429 |
| 2024-04-03 | 14.150 | 14.425 | 14.051 | 14.325 | 14.325 | 2,679 |
| 2024-04-02 | 14.900 | 14.900 | 14.229 | 14.338 | 14.338 | 20,101 |
| 2024-03-28 | 15.385 | 15.420 | 15.210 | 15.225 | 15.225 | 6,332 |
| 2024-03-27 | 15.180 | 15.265 | 15.062 | 15.111 | 15.111 | 5,267 |
| 2024-03-26 | 15.260 | 15.290 | 14.980 | 15.150 | 15.150 | 8,515 |
| 2024-03-25 | 15.060 | 15.200 | 15.020 | 15.070 | 15.070 | 2,222 |
| 2024-03-22 | 15.190 | 15.333 | 14.960 | 15.032 | 15.032 | 18,801 |
| 2024-03-21 | 15.560 | 15.682 | 15.360 | 15.369 | 15.369 | 6,637 |
| 2024-03-20 | 14.960 | 15.400 | 14.870 | 15.390 | 15.390 | 22,646 |
| 2024-03-19 | 14.971 | 15.270 | 14.800 | 15.040 | 15.040 | 6,415 |
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.