Teladoc Health Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	41.120	41.575	39.890	39.890	39.890	6,581
2022-07-15	39.830	40.485	39.210	40.485	40.485	817
2022-07-14	39.595	39.595	38.670	39.150	39.150	2,415
2022-07-13	38.780	41.960	38.750	40.720	40.720	7,838
2022-07-12	39.980	40.410	37.966	39.590	39.590	2,302
2022-07-11	41.350	41.350	39.020	39.590	39.590	7,850
2022-07-08	40.915	42.850	40.870	41.375	41.375	3,997
2022-07-07	38.250	42.316	38.250	42.260	42.260	13,625
2022-07-06	39.979	41.258	38.402	38.910	38.910	10,419
2022-07-05	34.295	37.340	34.280	37.250	37.250	2,932
2022-07-04	34.765	34.765	34.765	34.765	34.765	0
2022-07-01	33.562	35.480	33.540	34.765	34.765	1,596
2022-06-30	33.243	33.940	32.080	33.585	33.585	9,169
2022-06-29	34.635	34.790	33.920	34.625	34.625	755
2022-06-28	37.090	38.155	34.817	34.817	34.817	6,085
2022-06-27	37.300	37.718	35.970	37.650	37.650	5,201
2022-06-24	36.380	36.900	35.560	36.309	36.309	3,595
2022-06-23	32.860	34.600	32.720	34.530	34.530	361
2022-06-22	31.140	34.110	31.140	33.730	33.730	3,513
2022-06-21	31.620	32.140	31.260	32.010	32.010	954
2022-06-20	30.808	30.808	30.808	30.808	30.808	0
2022-06-17	29.245	31.240	29.120	30.808	30.808	1,853
2022-06-16	29.265	29.300	28.245	28.980	28.980	6,570
2022-06-15	29.250	30.649	29.250	29.920	29.920	2,350
2022-06-14	28.900	29.302	27.890	29.010	29.010	1,164
2022-06-13	30.126	30.405	28.425	29.200	29.200	8,594
2022-06-10	32.315	32.855	31.300	31.720	31.720	834
2022-06-09	35.180	35.180	33.705	33.810	33.810	2,632
2022-06-08	34.970	36.680	34.970	35.220	35.220	2,105
2022-06-07	34.229	35.140	33.450	34.420	34.420	1,445
2022-06-06	34.900	35.430	33.755	34.800	34.800	3,532
2022-06-01	34.720	34.970	32.560	32.670	32.670	2,002
2022-05-31	35.633	35.860	33.620	34.260	34.260	3,778
2022-05-30	35.869	35.869	35.869	35.869	35.869	0
2022-05-27	34.210	36.050	34.000	35.869	35.869	8,000
2022-05-26	31.310	34.000	31.275	33.750	33.750	9,179
2022-05-25	31.120	32.010	30.590	31.294	31.294	2,057
2022-05-24	32.490	32.490	30.990	31.140	31.140	1,592
2022-05-23	32.360	33.180	31.600	33.059	33.059	766
2022-05-20	33.630	33.630	31.070	31.450	31.450	973
2022-05-19	31.200	33.550	30.540	33.070	33.070	1,097
2022-05-18	32.220	32.660	30.922	30.922	30.922	813
2022-05-17	32.520	33.000	31.080	32.050	32.050	1,138
2022-05-16	33.260	33.910	31.750	32.160	32.160	1,277
2022-05-13	31.690	33.900	31.110	33.346	33.346	6,863
2022-05-12	27.950	31.620	27.420	29.500	29.500	5,633
2022-05-11	29.470	30.550	28.725	28.850	28.850	3,152
2022-05-10	31.330	31.760	27.920	30.869	30.869	3,639
2022-05-09	33.350	33.350	30.610	30.950	30.950	6,033
2022-05-06	36.000	36.010	32.200	33.380	33.380	6,219
2022-05-05	38.700	38.700	35.510	35.810	35.810	14,727
2022-05-04	38.120	38.120	35.320	37.199	37.199	16,306
2022-05-03	36.590	39.805	36.260	38.910	38.910	14,259
2022-04-29	30.911	35.535	30.911	34.008	34.008	97,351
2022-04-28	31.100	32.720	28.858	32.380	32.380	61,187
2022-04-27	56.962	57.483	56.020	57.180	57.180	1,803
2022-04-26	60.349	60.349	58.400	58.400	58.400	720
2022-04-25	57.995	60.448	57.670	59.811	59.811	2,018
2022-04-22	59.750	60.115	57.812	57.812	57.812	3,899
2022-04-21	63.010	64.380	58.620	58.920	58.920	718

← NewerPage 19 of 22 · 1,270 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.