Teladoc Health Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	25.790	25.980	25.325	25.605	25.605	10,142
2023-03-31	24.715	25.810	24.715	25.652	25.652	1,697
2023-03-30	24.945	25.170	24.478	24.522	24.522	3,597
2023-03-29	24.710	24.870	24.470	24.760	24.760	2,394
2023-03-28	24.324	24.610	24.324	24.400	24.400	1,329
2023-03-27	25.527	25.560	24.632	24.720	24.720	4,541
2023-03-24	24.140	24.970	24.140	24.970	24.970	5,773
2023-03-23	24.876	25.240	24.128	24.195	24.195	22,284
2023-03-22	25.310	25.810	25.000	25.032	25.032	6,069
2023-03-21	24.650	25.670	24.612	25.670	25.670	2,313
2023-03-20	24.265	24.498	23.912	24.165	24.165	6,905
2023-03-17	25.152	25.380	24.432	24.432	24.432	8,087
2023-03-16	24.913	25.466	24.575	25.330	25.330	4,773
2023-03-15	24.480	24.987	24.170	24.987	24.987	10,485
2023-03-14	25.080	25.115	24.174	24.360	24.360	8,329
2023-03-13	23.270	24.700	22.792	24.296	24.296	15,662
2023-03-10	23.999	23.999	22.816	23.130	23.130	18,400
2023-03-09	25.090	25.550	24.258	24.260	24.260	20,152
2023-03-08	25.500	25.500	24.965	25.135	25.135	11,970
2023-03-07	25.894	26.042	25.418	25.996	25.996	12,150
2023-03-06	26.633	26.717	25.770	25.770	25.770	9,696
2023-03-03	25.754	26.711	25.730	26.634	26.634	3,431
2023-03-02	25.290	25.497	24.940	25.402	25.402	15,543
2023-03-01	26.490	26.950	26.038	26.114	26.114	11,522
2023-02-28	26.990	27.111	26.483	26.655	26.655	12,315
2023-02-27	27.135	27.306	25.930	27.070	27.070	10,283
2023-02-24	27.265	27.302	27.016	27.018	27.018	3,240
2023-02-23	27.920	27.955	25.152	26.219	26.219	13,252
2023-02-22	28.850	29.270	28.570	29.181	29.181	2,741
2023-02-21	29.220	29.415	28.390	28.495	28.495	8,405
2023-02-20	29.625	29.625	29.625	29.625	29.625	0
2023-02-17	30.210	30.210	29.191	29.625	29.625	15,486
2023-02-16	30.675	31.865	30.357	31.465	31.465	2,886
2023-02-15	30.735	31.633	30.322	31.633	31.633	4,406
2023-02-14	29.065	30.550	29.060	29.865	29.865	6,411
2023-02-13	29.864	30.250	29.864	30.205	30.205	591
2023-02-10	30.010	30.010	29.032	29.032	29.032	9,652
2023-02-09	31.680	31.812	31.051	31.051	31.051	2,447
2023-02-08	31.540	32.192	31.288	31.695	31.695	4,400
2023-02-07	30.798	32.010	30.685	31.400	31.400	6,847
2023-02-06	30.762	30.990	30.160	30.457	30.457	9,178
2023-02-03	31.585	33.072	31.485	31.830	31.830	7,347
2023-02-02	31.850	34.235	31.850	33.927	33.927	13,550
2023-02-01	29.540	29.830	28.991	29.361	29.361	12,646
2023-01-31	28.110	29.370	28.108	29.162	29.162	6,862
2023-01-30	29.050	29.385	28.401	28.555	28.555	20,179
2023-01-27	28.080	29.212	27.873	28.975	28.975	7,277
2023-01-26	27.735	27.800	27.060	27.260	27.260	4,188
2023-01-25	26.175	26.740	25.784	26.740	26.740	6,246
2023-01-24	27.905	28.156	27.415	27.475	27.475	2,194
2023-01-23	26.150	27.775	26.150	27.465	27.465	5,683
2023-01-20	25.120	25.625	25.120	25.625	25.625	1,836
2023-01-19	25.240	25.715	24.480	25.160	25.160	8,599
2023-01-18	28.450	28.730	26.659	26.823	26.823	14,225
2023-01-17	26.800	27.730	26.388	27.675	27.675	1,724
2023-01-16	26.720	26.720	26.720	26.720	26.720	0
2023-01-13	25.580	26.958	25.580	26.720	26.720	7,815
2023-01-12	25.460	25.870	24.650	25.868	25.868	8,521
2023-01-11	24.100	25.325	24.055	25.255	25.255	15,248
2023-01-10	23.302	23.698	23.098	23.695	23.695	7,348

← NewerPage 16 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.