Teladoc Health Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	20.650	21.381	20.650	21.330	21.330	14,665
2023-12-18	20.590	20.750	20.180	20.529	20.529	9,525
2023-12-15	21.390	21.430	20.388	20.405	20.405	22,944
2023-12-14	20.460	21.855	20.435	21.010	21.010	31,682
2023-12-13	19.280	19.280	18.550	18.571	18.571	7,923
2023-12-12	18.919	19.100	18.542	19.022	19.022	10,426
2023-12-11	19.130	19.130	18.649	19.035	19.035	8,420
2023-12-08	18.790	19.601	18.750	19.090	19.090	20,836
2023-12-07	18.840	19.210	18.620	19.170	19.170	11,720
2023-12-06	18.950	19.640	18.770	19.210	19.210	31,005
2023-12-05	19.020	19.020	18.289	18.478	18.478	15,123
2023-12-04	18.739	19.150	18.651	18.860	18.860	16,050
2023-12-01	18.160	18.850	17.920	18.830	18.830	52,591
2023-11-30	18.440	18.590	17.978	18.160	18.160	15,150
2023-11-29	18.110	19.310	18.110	18.530	18.530	33,255
2023-11-28	17.126	18.211	16.959	17.881	17.881	36,153
2023-11-27	17.214	17.260	16.950	17.140	17.140	14,132
2023-11-24	17.280	17.460	17.140	17.304	17.304	44,466
2023-11-23	17.110	17.110	17.110	17.110	17.110	0
2023-11-22	17.160	17.332	16.935	17.110	17.110	8,711
2023-11-21	17.220	17.270	16.900	16.930	16.930	11,213
2023-11-20	17.160	17.720	16.961	17.678	17.678	37,555
2023-11-17	17.060	17.130	16.830	16.950	16.950	8,202
2023-11-16	17.301	17.455	16.675	16.878	16.878	24,778
2023-11-15	17.100	17.800	17.100	17.770	17.770	12,860
2023-11-14	16.360	17.180	16.360	17.039	17.039	22,264
2023-11-13	15.890	16.048	15.721	15.990	15.990	3,131
2023-11-10	15.560	15.940	15.490	15.900	15.900	18,661
2023-11-09	16.290	16.470	15.950	15.979	15.979	11,436
2023-11-08	16.650	16.769	16.242	16.360	16.360	8,076
2023-11-07	16.866	17.010	16.530	16.990	16.990	10,749
2023-11-06	17.380	17.460	16.470	16.571	16.571	36,436
2023-11-03	17.310	17.950	17.255	17.410	17.410	76,353
2023-11-02	17.230	17.235	16.580	16.832	16.832	47,920
2023-11-01	16.540	16.540	16.118	16.520	16.520	27,630
2023-10-31	16.460	16.670	16.239	16.670	16.670	27,824
2023-10-30	15.810	16.220	15.035	16.130	16.130	47,953
2023-10-27	16.300	16.360	15.550	15.570	15.570	12,231
2023-10-26	17.500	17.570	16.021	16.209	16.209	34,963
2023-10-25	16.820	17.650	16.550	17.565	17.565	71,695
2023-10-24	18.340	18.690	18.180	18.360	18.360	13,272
2023-10-23	18.110	18.549	17.960	18.259	18.259	10,727
2023-10-20	18.050	18.710	17.770	18.590	18.590	37,860
2023-10-19	18.480	18.690	18.225	18.340	18.340	4,799
2023-10-18	19.020	19.020	18.489	18.580	18.580	10,303
2023-10-17	18.740	19.505	18.740	19.255	19.255	9,919
2023-10-16	18.520	19.071	18.378	19.032	19.032	12,644
2023-10-13	18.620	18.790	18.410	18.522	18.522	3,537
2023-10-12	19.440	19.450	18.312	18.370	18.370	18,464
2023-10-11	19.550	19.755	19.045	19.189	19.189	22,351
2023-10-10	18.720	19.440	18.650	19.418	19.418	27,454
2023-10-09	18.530	18.570	18.108	18.558	18.558	20,597
2023-10-06	18.265	18.721	18.052	18.530	18.530	10,512
2023-10-05	18.220	18.600	18.201	18.500	18.500	9,362
2023-10-04	18.534	18.588	18.082	18.129	18.129	6,012
2023-10-03	18.255	18.735	18.249	18.559	18.559	59,026
2023-10-02	18.473	18.490	18.040	18.165	18.165	53,518
2023-09-29	18.820	19.041	18.548	18.549	18.549	25,575
2023-09-28	18.810	19.095	18.612	18.695	18.695	30,286
2023-09-27	19.010	19.100	18.550	18.618	18.618	54,034

← NewerPage 13 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.