Teladoc Health Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 7.360 | 7.520 | 6.450 | 6.591 | 6.591 | 77,479 |
| 2026-07-29 | 9.340 | 9.488 | 9.150 | 9.340 | 9.340 | 9,765 |
| 2026-07-28 | 8.670 | 9.180 | 8.670 | 9.150 | 9.150 | 8,117 |
| 2026-07-27 | 9.000 | 9.000 | 8.600 | 8.810 | 8.810 | 2,496 |
| 2026-07-24 | 8.820 | 9.060 | 8.750 | 8.978 | 8.978 | 6,417 |
| 2026-07-23 | 9.060 | 9.060 | 8.580 | 8.695 | 8.695 | 10,952 |
| 2026-07-22 | 9.830 | 9.890 | 8.905 | 8.905 | 8.905 | 39,880 |
| 2026-07-21 | 9.670 | 9.860 | 9.360 | 9.540 | 9.540 | 7,987 |
| 2026-07-20 | 9.390 | 9.540 | 9.270 | 9.510 | 9.510 | 11,399 |
| 2026-07-17 | 9.350 | 9.410 | 9.100 | 9.295 | 9.295 | 23,660 |
| 2026-07-16 | 9.810 | 9.900 | 9.520 | 9.520 | 9.520 | 23,237 |
| 2026-07-15 | 9.280 | 9.840 | 9.280 | 9.740 | 9.740 | 79,074 |
| 2026-07-14 | 9.330 | 9.640 | 9.140 | 9.210 | 9.210 | 19,305 |
| 2026-07-13 | 8.990 | 9.442 | 8.990 | 9.410 | 9.410 | 14,796 |
| 2026-07-10 | 9.000 | 9.350 | 9.000 | 9.175 | 9.175 | 7,235 |
| 2026-07-09 | 9.000 | 9.210 | 8.810 | 9.050 | 9.050 | 7,826 |
| 2026-07-08 | 9.600 | 9.600 | 9.030 | 9.152 | 9.152 | 19,288 |
| 2026-07-07 | 9.100 | 9.660 | 9.100 | 9.440 | 9.440 | 40,397 |
| 2026-07-06 | 9.250 | 9.535 | 9.012 | 9.292 | 9.292 | 35,251 |
| 2026-07-03 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2026-07-02 | 9.100 | 9.250 | 8.920 | 8.980 | 8.980 | 21,799 |
| 2026-07-01 | 8.509 | 9.098 | 8.420 | 9.050 | 9.050 | 41,160 |
| 2026-06-30 | 8.690 | 8.820 | 8.370 | 8.563 | 8.563 | 22,421 |
| 2026-06-29 | 8.300 | 8.810 | 8.220 | 8.772 | 8.772 | 42,035 |
| 2026-06-26 | 7.600 | 8.340 | 7.600 | 8.190 | 8.190 | 39,611 |
| 2026-06-25 | 7.770 | 8.110 | 7.720 | 7.890 | 7.890 | 21,024 |
| 2026-06-24 | 7.460 | 7.880 | 7.460 | 7.780 | 7.780 | 22,665 |
| 2026-06-23 | 7.380 | 7.835 | 7.350 | 7.725 | 7.725 | 18,931 |
| 2026-06-22 | 8.020 | 8.140 | 7.690 | 7.740 | 7.740 | 27,691 |
| 2026-06-19 | 8.034 | 8.034 | 8.034 | 8.034 | 8.034 | 0 |
| 2026-06-18 | 7.640 | 8.070 | 7.450 | 8.034 | 8.034 | 17,838 |
| 2026-06-17 | 7.540 | 7.765 | 7.500 | 7.671 | 7.671 | 7,852 |
| 2026-06-16 | 7.530 | 7.623 | 7.360 | 7.490 | 7.490 | 4,507 |
| 2026-06-15 | 7.490 | 7.751 | 7.320 | 7.530 | 7.530 | 8,420 |
| 2026-06-12 | 7.230 | 7.350 | 7.105 | 7.210 | 7.210 | 2,811 |
| 2026-06-11 | 7.180 | 7.275 | 6.860 | 7.270 | 7.270 | 2,298 |
| 2026-06-10 | 6.940 | 7.140 | 6.740 | 7.140 | 7.140 | 6,370 |
| 2026-06-09 | 7.170 | 7.304 | 6.750 | 6.870 | 6.870 | 11,673 |
| 2026-06-08 | 7.040 | 7.170 | 6.850 | 7.069 | 7.069 | 4,829 |
| 2026-06-05 | 7.350 | 7.350 | 7.030 | 7.072 | 7.072 | 17,850 |
| 2026-06-04 | 7.060 | 7.545 | 6.840 | 7.290 | 7.290 | 5,874 |
| 2026-06-03 | 7.600 | 7.600 | 6.962 | 7.153 | 7.153 | 16,535 |
| 2026-06-02 | 8.000 | 8.000 | 7.550 | 7.560 | 7.560 | 16,376 |
| 2026-06-01 | 7.650 | 7.950 | 7.390 | 7.930 | 7.930 | 8,882 |
| 2026-05-29 | 7.470 | 8.020 | 7.380 | 7.750 | 7.750 | 47,548 |
| 2026-05-28 | 6.430 | 7.340 | 6.430 | 7.320 | 7.320 | 30,938 |
| 2026-05-27 | 6.600 | 6.820 | 6.350 | 6.660 | 6.660 | 20,498 |
| 2026-05-26 | 6.540 | 6.800 | 6.540 | 6.630 | 6.630 | 21,453 |
| 2026-05-22 | 6.540 | 6.680 | 6.420 | 6.600 | 6.600 | 4,012 |
| 2026-05-21 | 6.470 | 6.520 | 6.295 | 6.520 | 6.520 | 2,666 |
| 2026-05-20 | 6.750 | 6.750 | 6.385 | 6.400 | 6.400 | 4,327 |
| 2026-05-19 | 6.290 | 6.675 | 6.280 | 6.609 | 6.609 | 8,052 |
| 2026-05-18 | 6.300 | 6.530 | 6.290 | 6.380 | 6.380 | 2,641 |
| 2026-05-15 | 6.640 | 6.760 | 6.260 | 6.375 | 6.375 | 20,371 |
| 2026-05-14 | 6.770 | 6.980 | 6.580 | 6.630 | 6.630 | 5,113 |
| 2026-05-13 | 6.780 | 6.850 | 6.550 | 6.850 | 6.850 | 8,640 |
| 2026-05-12 | 6.890 | 6.970 | 6.580 | 6.760 | 6.760 | 17,006 |
| 2026-05-11 | 7.180 | 7.350 | 6.950 | 6.990 | 6.990 | 11,035 |
| 2026-05-08 | 7.220 | 7.380 | 6.801 | 7.270 | 7.270 | 88,644 |
| 2026-05-07 | 6.850 | 7.191 | 6.600 | 6.930 | 6.930 | 147,349 |
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.