Teladoc Health Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	18.750	19.219	18.750	18.959	18.959	45,864
2023-09-25	18.640	19.228	18.640	19.179	19.179	35,534
2023-09-22	19.580	19.580	18.765	18.775	18.775	78,025
2023-09-21	20.080	20.120	19.611	19.658	19.658	47,663
2023-09-20	20.908	20.965	20.645	20.711	20.711	19,814
2023-09-19	20.830	20.830	20.448	20.828	20.828	44,217
2023-09-18	21.000	21.198	20.881	21.128	21.128	22,190
2023-09-15	21.534	21.659	21.350	21.401	21.401	23,546
2023-09-14	21.999	22.089	21.520	21.870	21.870	43,603
2023-09-13	22.290	22.495	21.950	21.998	21.998	33,730
2023-09-12	22.570	22.946	22.570	22.717	22.717	5,731
2023-09-11	22.560	22.895	22.242	22.735	22.735	15,205
2023-09-08	22.470	22.542	22.121	22.208	22.208	18,864
2023-09-07	22.472	22.621	22.095	22.465	22.465	10,451
2023-09-06	22.790	22.932	22.550	22.678	22.678	16,325
2023-09-05	22.670	23.155	22.418	22.997	22.997	36,445
2023-09-04	22.938	22.938	22.938	22.938	22.938	0
2023-09-01	22.890	23.152	22.849	22.938	22.938	8,796
2023-08-31	22.800	23.029	22.551	22.569	22.569	35,429
2023-08-30	22.500	22.919	22.355	22.649	22.649	30,364
2023-08-29	22.100	22.792	21.961	22.720	22.720	40,390
2023-08-25	22.010	22.446	21.571	22.100	22.100	61,639
2023-08-24	23.290	23.290	22.059	22.105	22.105	55,796
2023-08-23	22.830	23.136	22.830	22.910	22.910	20,566
2023-08-22	24.500	24.500	22.808	22.809	22.809	29,929
2023-08-21	23.000	23.335	22.892	22.969	22.969	18,930
2023-08-18	22.840	23.582	22.840	23.209	23.209	35,477
2023-08-17	22.784	23.199	22.638	23.121	23.121	40,874
2023-08-16	23.225	23.460	22.978	23.109	23.109	20,924
2023-08-15	23.930	23.990	23.307	23.395	23.395	37,117
2023-08-14	23.713	23.969	23.311	23.625	23.625	57,839
2023-08-11	24.199	24.591	24.021	24.152	24.152	22,782
2023-08-10	25.210	25.266	24.231	24.405	24.405	58,077
2023-08-09	25.830	25.830	24.752	25.085	25.085	29,954
2023-08-08	25.110	25.744	24.800	25.707	25.707	12,584
2023-08-07	25.940	25.940	24.698	25.349	25.349	48,149
2023-08-04	27.170	27.170	25.930	26.219	26.219	27,265
2023-08-03	28.100	28.100	25.580	26.158	26.158	8,497
2023-08-02	27.050	27.285	25.890	26.270	26.270	16,746
2023-08-01	29.370	29.370	27.630	27.901	27.901	38,600
2023-07-31	28.628	30.099	28.374	29.912	29.912	24,101
2023-07-28	28.650	28.735	27.201	27.861	27.861	56,711
2023-07-27	29.140	30.379	28.751	28.751	28.751	78,224
2023-07-26	24.610	28.769	24.360	28.605	28.605	192,406
2023-07-25	24.160	24.160	22.861	22.955	22.955	14,472
2023-07-24	23.440	23.680	23.278	23.415	23.415	5,584
2023-07-21	23.800	23.919	23.408	23.665	23.665	10,275
2023-07-20	25.100	25.118	23.829	24.018	24.018	25,287
2023-07-19	25.590	26.185	25.238	25.238	25.238	45,962
2023-07-18	27.248	27.399	25.255	25.322	25.322	135,054
2023-07-17	24.450	25.202	24.450	24.962	24.962	5,144
2023-07-14	25.700	25.912	24.809	24.875	24.875	25,606
2023-07-13	24.670	25.620	24.601	25.525	25.525	34,974
2023-07-12	25.210	25.294	24.559	24.639	24.639	28,311
2023-07-11	23.929	24.822	23.918	24.735	24.735	91,971
2023-07-10	22.570	23.818	22.499	23.769	23.769	18,531
2023-07-07	22.719	22.998	22.472	22.668	22.668	53,666
2023-07-06	23.980	23.980	22.775	22.945	22.945	37,458
2023-07-05	25.465	25.465	24.728	24.901	24.901	5,933
2023-07-04	25.610	25.610	25.610	25.610	25.610	0

← NewerPage 14 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.