Teladoc Health Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	25.300	26.241	25.300	25.610	25.610	32,332
2023-06-30	25.510	25.510	25.109	25.452	25.452	3,791
2023-06-29	25.500	26.022	25.380	25.420	25.420	19,154
2023-06-28	24.131	24.928	24.131	24.882	24.882	12,801
2023-06-27	23.754	24.440	23.681	24.440	24.440	20,122
2023-06-26	23.537	23.908	23.537	23.758	23.758	27,719
2023-06-23	23.628	23.831	23.425	23.702	23.702	12,469
2023-06-22	24.261	24.261	23.705	23.911	23.911	22,504
2023-06-21	24.740	24.782	24.308	24.782	24.782	22,347
2023-06-20	24.691	24.945	24.330	24.680	24.680	8,973
2023-06-19	24.748	24.748	24.748	24.748	24.748	0
2023-06-16	25.317	25.317	24.555	24.748	24.748	3,272
2023-06-15	24.800	25.305	24.798	25.295	25.295	6,577
2023-06-14	25.460	25.460	24.569	24.680	24.680	9,032
2023-06-13	24.772	25.572	24.728	25.170	25.170	15,232
2023-06-12	23.915	24.591	23.828	24.255	24.255	13,957
2023-06-09	24.530	24.740	23.860	23.872	23.872	17,534
2023-06-08	24.887	24.950	24.179	24.318	24.318	7,692
2023-06-07	25.800	26.122	25.135	25.178	25.178	15,646
2023-06-06	24.641	25.485	24.600	25.272	25.272	7,839
2023-06-05	24.400	25.189	24.380	24.958	24.958	12,060
2023-06-02	24.435	24.550	23.889	24.335	24.335	22,207
2023-06-01	23.003	23.952	22.788	23.922	23.922	7,394
2023-05-31	22.350	22.802	22.350	22.802	22.802	5,122
2023-05-30	23.250	23.335	22.382	22.500	22.500	9,327
2023-05-26	22.870	23.121	22.755	22.972	22.972	6,936
2023-05-25	23.259	23.259	22.578	22.850	22.850	25,094
2023-05-24	23.685	23.685	23.095	23.205	23.205	14,073
2023-05-23	24.785	25.230	24.298	24.370	24.370	35,398
2023-05-22	23.840	24.698	23.840	24.495	24.495	6,747
2023-05-19	24.150	24.150	23.709	23.795	23.795	9,263
2023-05-18	24.458	24.510	23.625	23.625	23.625	39,378
2023-05-17	23.828	24.598	23.665	24.380	24.380	17,862
2023-05-16	24.282	24.315	23.958	23.958	23.958	2,967
2023-05-15	24.253	24.898	24.230	24.742	24.742	2,323
2023-05-12	24.790	24.790	24.102	24.189	24.189	11,395
2023-05-11	24.710	24.858	24.485	24.858	24.858	1,963
2023-05-10	25.258	25.712	24.720	24.720	24.720	3,247
2023-05-09	25.670	25.680	25.088	25.238	25.238	5,178
2023-05-05	25.695	26.205	25.676	26.175	26.175	3,051
2023-05-04	25.640	25.718	25.250	25.485	25.485	4,833
2023-05-03	26.053	26.331	25.580	25.888	25.888	6,697
2023-05-02	26.870	26.881	26.295	26.312	26.312	7,031
2023-04-28	27.390	27.390	26.250	26.728	26.728	8,816
2023-04-27	27.900	27.925	26.551	27.451	27.451	9,043
2023-04-26	26.650	26.650	25.850	25.981	25.981	5,231
2023-04-25	28.136	28.219	26.895	27.038	27.038	18,648
2023-04-24	27.960	28.558	27.835	28.372	28.372	18,560
2023-04-21	27.860	28.021	27.361	28.021	28.021	2,546
2023-04-20	27.705	27.921	27.252	27.920	27.920	9,845
2023-04-19	27.005	28.061	26.962	27.975	27.975	14,024
2023-04-18	26.490	29.244	26.482	27.615	27.615	45,753
2023-04-17	25.006	25.678	25.006	25.678	25.678	570
2023-04-14	26.082	26.150	25.408	25.490	25.490	6,580
2023-04-13	25.530	26.245	25.530	26.180	26.180	2,520
2023-04-12	26.500	26.500	25.482	25.762	25.762	23,710
2023-04-11	26.103	26.359	25.852	26.181	26.181	2,995
2023-04-06	25.800	26.305	25.610	26.115	26.115	2,785
2023-04-05	25.755	25.961	25.223	25.820	25.820	9,270
2023-04-04	26.000	26.108	25.652	25.860	25.860	5,363

← NewerPage 15 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.