Teladoc Health Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	24.748	25.040	24.202	24.898	24.898	5,192
2022-10-11	24.990	25.420	24.000	24.990	24.990	5,703
2022-10-10	24.970	25.225	24.482	25.090	25.090	3,885
2022-10-07	26.090	26.810	25.135	25.160	25.160	7,167
2022-10-06	26.981	27.460	26.470	26.800	26.800	1,683
2022-10-05	27.190	27.303	26.080	26.568	26.568	3,498
2022-10-04	27.090	28.395	27.040	28.000	28.000	6,908
2022-10-03	25.500	25.610	24.951	25.570	25.570	4,175
2022-09-30	26.215	27.005	26.085	26.455	26.455	4,583
2022-09-29	27.510	27.550	26.210	26.210	26.210	2,583
2022-09-28	26.935	28.250	26.630	28.248	28.248	1,663
2022-09-27	26.650	27.190	26.160	26.380	26.380	2,137
2022-09-26	27.070	27.867	26.530	26.739	26.739	2,207
2022-09-23	27.670	27.970	26.365	26.470	26.470	17,394
2022-09-22	28.542	28.542	27.490	27.748	27.748	4,390
2022-09-21	29.450	30.100	28.915	28.955	28.955	6,109
2022-09-20	29.800	30.100	29.410	29.750	29.750	1,493
2022-09-16	30.920	30.970	30.049	30.049	30.049	1,780
2022-09-15	31.200	32.910	31.200	32.260	32.260	6,097
2022-09-14	31.210	31.630	30.720	31.140	31.140	3,164
2022-09-13	31.916	32.428	31.590	32.188	32.188	2,964
2022-09-12	33.570	34.000	33.110	33.930	33.930	3,005
2022-09-09	32.710	33.415	32.565	33.330	33.330	2,430
2022-09-08	29.900	32.060	29.900	31.870	31.870	7,481
2022-09-07	29.050	30.256	29.000	30.170	30.170	735
2022-09-06	30.050	30.160	28.940	29.629	29.629	1,699
2022-09-05	29.968	29.968	29.968	29.968	29.968	0
2022-09-02	31.275	31.390	29.968	29.968	29.968	5,971
2022-09-01	30.305	30.400	29.623	30.100	30.100	6,255
2022-08-31	31.996	32.159	30.810	31.347	31.347	5,491
2022-08-30	31.600	32.200	30.760	30.760	30.760	1,688
2022-08-26	34.640	34.640	32.320	32.320	32.320	2,679
2022-08-25	34.745	35.295	34.260	34.650	34.650	4,157
2022-08-24	33.500	34.165	33.300	33.508	33.508	3,281
2022-08-23	33.344	33.600	32.440	32.876	32.876	3,204
2022-08-22	32.485	32.700	31.885	32.330	32.330	9,247
2022-08-19	34.060	34.170	32.895	33.150	33.150	2,513
2022-08-18	35.660	35.660	34.459	34.680	34.680	3,410
2022-08-17	37.480	38.320	36.283	36.952	36.952	11,801
2022-08-16	40.030	40.556	38.415	40.556	40.556	7,302
2022-08-15	40.010	41.032	39.790	40.771	40.771	1,560
2022-08-12	38.610	40.480	38.470	40.480	40.480	5,886
2022-08-11	38.290	41.340	38.030	38.210	38.210	5,457
2022-08-10	37.210	37.958	36.602	37.958	37.958	2,641
2022-08-09	37.705	37.880	35.110	35.348	35.348	2,351
2022-08-08	37.430	39.190	37.040	38.760	38.760	2,632
2022-08-05	36.155	37.360	35.284	37.101	37.101	7,380
2022-08-04	38.820	39.800	37.740	37.780	37.780	5,743
2022-08-03	37.480	39.185	37.070	38.645	38.645	6,597
2022-08-02	35.540	37.070	35.410	36.398	36.398	9,277
2022-08-01	36.520	38.660	36.350	36.880	36.880	10,438
2022-07-29	35.080	36.698	35.080	35.598	35.598	4,271
2022-07-28	32.200	36.620	32.200	34.940	34.940	18,496
2022-07-27	41.230	41.780	40.655	41.780	41.780	988
2022-07-26	41.710	41.710	40.315	40.782	40.782	2,618
2022-07-25	41.480	42.488	40.325	41.890	41.890	3,416
2022-07-22	43.780	44.400	40.820	40.820	40.820	1,069
2022-07-21	39.980	43.550	39.510	43.140	43.140	6,127
2022-07-20	41.240	44.310	41.240	42.730	42.730	7,974
2022-07-19	40.330	40.840	39.515	40.830	40.830	4,304

← NewerPage 18 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.