Teladoc Health Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	14.800	15.060	14.800	14.849	14.849	3,631
2024-03-14	15.150	15.260	14.740	14.740	14.740	8,106
2024-03-13	15.285	15.547	15.140	15.240	15.240	14,285
2024-03-12	15.540	15.610	15.241	15.411	15.411	7,602
2024-03-11	15.375	15.941	15.375	15.870	15.870	14,910
2024-03-08	15.500	15.830	15.338	15.338	15.338	20,168
2024-03-07	14.800	15.490	14.740	15.292	15.292	19,758
2024-03-06	14.555	14.570	14.370	14.450	14.450	10,288
2024-03-05	14.530	14.592	14.299	14.411	14.411	22,696
2024-03-04	14.860	14.990	14.301	14.501	14.501	16,618
2024-03-01	14.911	15.250	14.810	15.080	15.080	28,269
2024-02-29	15.338	15.600	14.950	15.040	15.040	28,191
2024-02-28	15.080	15.260	14.875	15.140	15.140	14,221
2024-02-27	14.900	15.230	14.690	15.049	15.049	38,416
2024-02-26	14.450	14.960	14.340	14.810	14.810	25,924
2024-02-23	15.210	15.220	14.420	14.431	14.431	48,614
2024-02-22	15.770	16.000	15.182	15.299	15.299	46,822
2024-02-21	16.780	16.780	15.252	15.257	15.257	137,516
2024-02-20	21.790	21.790	20.230	20.352	20.352	35,032
2024-02-19	21.230	21.230	21.230	21.230	21.230	0
2024-02-16	21.610	21.720	21.120	21.230	21.230	5,295
2024-02-15	20.800	21.462	20.800	21.362	21.362	12,813
2024-02-14	20.220	20.630	20.050	20.512	20.512	15,065
2024-02-13	20.700	20.700	19.655	19.910	19.910	14,722
2024-02-12	20.610	21.415	20.590	21.192	21.192	16,856
2024-02-09	20.500	20.732	20.200	20.600	20.600	3,154
2024-02-08	19.930	20.260	19.700	20.255	20.255	4,936
2024-02-07	20.150	20.200	19.760	19.938	19.938	5,207
2024-02-06	19.110	19.931	19.030	19.820	19.820	12,064
2024-02-05	19.460	19.540	18.800	19.100	19.100	9,335
2024-02-02	19.375	19.670	19.050	19.658	19.658	3,941
2024-02-01	19.384	19.820	19.360	19.780	19.780	6,683
2024-01-31	19.540	20.040	19.390	19.753	19.753	46,119
2024-01-30	20.300	20.320	19.780	19.851	19.851	7,594
2024-01-29	20.180	20.390	19.880	20.290	20.290	14,607
2024-01-26	20.540	20.890	20.235	20.319	20.319	5,294
2024-01-25	20.420	20.630	20.021	20.251	20.251	17,750
2024-01-24	21.098	21.140	20.215	20.340	20.340	9,951
2024-01-23	21.268	21.370	20.369	20.755	20.755	12,973
2024-01-22	20.450	21.349	20.391	20.587	20.587	18,138
2024-01-19	19.870	20.151	19.501	20.139	20.139	9,629
2024-01-18	19.540	19.580	19.171	19.365	19.365	6,304
2024-01-17	19.600	19.691	19.120	19.202	19.202	23,979
2024-01-16	20.750	20.750	19.990	20.100	20.100	15,741
2024-01-15	20.980	20.980	20.980	20.980	20.980	0
2024-01-12	20.824	21.371	20.611	20.980	20.980	3,784
2024-01-11	21.620	21.760	20.538	20.920	20.920	17,372
2024-01-10	21.850	22.069	21.029	21.775	21.775	17,598
2024-01-09	21.860	22.135	21.810	21.959	21.959	11,829
2024-01-08	21.200	22.111	21.022	22.012	22.012	10,355
2024-01-05	20.962	21.500	20.931	21.431	21.431	11,359
2024-01-04	20.880	21.541	20.767	21.510	21.510	14,509
2024-01-03	21.600	21.670	20.919	21.250	21.250	31,155
2024-01-02	21.650	22.525	21.020	21.991	21.991	86,025
2023-12-29	22.090	22.335	21.470	21.601	21.601	23,925
2023-12-28	22.053	22.260	21.900	22.080	22.080	13,675
2023-12-27	22.095	22.149	21.840	22.001	22.001	5,100
2023-12-22	21.260	21.580	21.070	21.230	21.230	4,542
2023-12-21	20.970	21.220	20.789	21.160	21.160	14,608
2023-12-20	21.346	21.810	21.270	21.350	21.350	18,013

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.