Teladoc Health Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	23.302	23.698	23.098	23.695	23.695	7,348
2023-01-09	23.680	24.400	23.340	23.654	23.654	13,726
2023-01-06	22.343	22.370	21.730	22.370	22.370	10,393
2023-01-05	22.745	22.828	22.375	22.770	22.770	13,314
2023-01-04	23.070	23.608	22.965	23.417	23.417	13,465
2023-01-03	24.460	24.665	22.615	22.615	22.615	6,682
2022-12-30	23.670	23.670	23.095	23.095	23.095	9,425
2022-12-29	23.310	24.105	23.120	23.660	23.660	19,469
2022-12-28	22.700	22.930	22.400	22.758	22.758	10,831
2022-12-23	24.310	24.310	23.438	23.440	23.440	21,420
2022-12-22	25.735	25.758	23.308	23.540	23.540	16,834
2022-12-21	25.970	26.719	25.970	26.325	26.325	5,501
2022-12-20	25.700	26.585	25.700	25.838	25.838	1,402
2022-12-19	26.905	26.905	25.872	25.872	25.872	2,425
2022-12-16	26.570	26.750	26.251	26.735	26.735	2,287
2022-12-15	27.830	27.850	27.105	27.117	27.117	3,070
2022-12-14	28.100	29.055	28.100	28.385	28.385	4,753
2022-12-13	29.895	30.090	27.420	28.140	28.140	6,820
2022-12-12	27.040	27.644	27.039	27.439	27.439	592
2022-12-09	27.185	27.659	27.185	27.605	27.605	2,174
2022-12-08	26.190	26.789	25.690	26.718	26.718	4,126
2022-12-07	26.406	26.406	25.522	25.910	25.910	5,777
2022-12-06	26.690	26.690	25.545	25.961	25.961	9,274
2022-12-05	28.860	28.860	27.188	27.188	27.188	12,688
2022-12-02	28.230	28.639	27.835	28.438	28.438	1,965
2022-12-01	28.720	29.115	28.090	28.640	28.640	4,397
2022-11-30	27.240	27.788	26.538	27.780	27.780	5,376
2022-11-29	26.650	27.612	26.360	27.290	27.290	5,058
2022-11-28	27.220	27.425	26.410	26.560	26.560	4,624
2022-11-25	28.050	28.160	27.639	27.639	27.639	2,612
2022-11-23	28.090	28.800	28.020	28.410	28.410	8,349
2022-11-22	27.808	27.900	26.965	27.550	27.550	9,479
2022-11-21	28.290	28.530	27.440	27.449	27.449	12,765
2022-11-18	30.830	30.830	28.358	28.450	28.450	2,741
2022-11-17	29.845	30.180	29.680	30.120	30.120	2,203
2022-11-16	32.040	32.040	30.350	30.830	30.830	11,706
2022-11-15	33.660	34.640	32.670	32.670	32.670	2,797
2022-11-14	32.870	33.750	32.480	33.372	33.372	2,368
2022-11-11	31.000	33.610	30.920	33.462	33.462	19,387
2022-11-10	29.276	30.645	29.260	30.390	30.390	3,756
2022-11-09	26.840	27.260	26.665	27.040	27.040	4,386
2022-11-08	27.210	28.265	26.770	27.410	27.410	8,326
2022-11-07	27.400	27.609	26.505	26.895	26.895	1,420
2022-11-04	27.740	28.250	26.738	26.900	26.900	4,905
2022-11-03	27.280	28.160	26.750	28.032	28.032	2,223
2022-11-02	28.880	30.040	28.560	29.135	29.135	3,366
2022-11-01	30.420	30.650	29.150	29.295	29.295	11,749
2022-10-31	29.445	30.095	28.955	29.070	29.070	3,859
2022-10-28	28.150	29.605	28.150	28.980	28.980	16,259
2022-10-27	29.995	30.525	28.012	28.360	28.360	28,547
2022-10-26	26.640	28.195	26.640	27.218	27.218	14,955
2022-10-25	24.860	26.850	24.860	26.850	26.850	10,238
2022-10-24	24.025	24.600	23.650	24.322	24.322	10,550
2022-10-21	23.790	24.168	23.130	24.160	24.160	5,480
2022-10-20	24.300	24.830	24.115	24.115	24.115	1,086
2022-10-19	25.310	25.545	24.320	24.565	24.565	3,376
2022-10-18	26.220	26.300	24.850	25.390	25.390	23,674
2022-10-17	24.080	24.720	23.820	24.529	24.529	2,724
2022-10-14	25.260	25.385	23.440	23.440	23.440	1,700
2022-10-13	23.750	25.082	23.265	24.850	24.850	5,462

← NewerPage 17 of 22 · 1,263 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.