Teladoc Health Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	64.440	64.440	61.760	62.915	62.915	2,974
2022-04-19	61.350	65.710	61.350	64.860	64.860	649
2022-04-14	68.550	69.240	65.380	65.650	65.650	706
2022-04-13	67.740	69.610	66.340	68.910	68.910	310
2022-04-12	67.850	70.780	66.970	67.138	67.138	2,794
2022-04-11	64.710	66.190	63.050	66.160	66.160	1,526
2022-04-08	67.760	68.730	66.590	66.996	66.996	344
2022-04-07	67.880	69.300	66.110	67.551	67.551	782
2022-04-06	69.970	69.970	65.851	68.050	68.050	3,157
2022-04-05	75.930	76.850	71.460	71.850	71.850	953
2022-04-04	74.500	77.337	74.000	76.410	76.410	1,690
2022-04-01	73.250	75.140	72.740	73.110	73.110	1,044
2022-03-31	73.630	73.630	71.732	72.722	72.722	833
2022-03-30	75.225	76.850	73.128	73.430	73.430	2,780
2022-03-29	71.730	75.210	71.730	75.210	75.210	1,665
2022-03-28	67.000	69.150	66.710	68.450	68.450	842
2022-03-25	69.700	70.000	65.320	66.850	66.850	688
2022-03-24	70.470	70.470	66.000	68.860	68.860	367
2022-03-23	69.505	70.853	69.330	69.330	69.330	703
2022-03-22	67.060	70.804	67.060	70.378	70.378	4,473
2022-03-21	67.240	67.600	65.550	65.550	65.550	4,395
2022-03-18	62.570	68.580	62.570	68.580	68.580	2,728
2022-03-17	59.760	64.170	59.440	63.552	63.552	2,602
2022-03-16	55.090	60.440	54.640	58.470	58.470	2,615
2022-03-15	51.070	54.271	50.500	53.930	53.930	7,949
2022-03-14	53.710	54.580	50.190	50.550	50.550	3,533
2022-03-11	61.020	61.020	55.310	55.470	55.470	3,062
2022-03-10	65.650	65.650	59.750	60.520	60.520	1,806
2022-03-09	65.000	67.720	63.650	65.840	65.840	727
2022-03-08	62.890	66.110	61.630	64.310	64.310	1,290
2022-03-07	66.740	69.430	64.775	66.370	66.370	1,363
2022-03-04	70.060	70.340	66.770	66.780	66.780	1,322
2022-03-03	73.880	73.880	69.173	69.480	69.480	2,905
2022-03-02	74.010	74.010	70.640	72.630	72.630	906
2022-03-01	76.200	76.610	73.100	73.880	73.880	3,441
2022-02-28	79.510	80.000	73.495	74.493	74.493	6,198
2022-02-25	69.280	71.460	67.410	69.850	69.850	1,089
2022-02-24	58.000	66.980	58.000	66.980	66.980	3,540
2022-02-23	64.110	68.855	62.363	62.375	62.375	8,726
2022-02-22	63.430	68.109	63.430	64.755	64.755	2,880
2022-02-21	65.630	65.630	65.630	65.630	65.630	0
2022-02-18	70.400	70.400	65.100	65.630	65.630	1,978
2022-02-17	73.350	73.430	71.457	71.457	71.457	1,511
2022-02-16	73.950	74.880	73.100	73.180	73.180	887
2022-02-15	72.430	74.760	72.430	74.530	74.530	726
2022-02-14	72.990	74.040	70.180	70.270	70.270	410
2022-02-11	76.690	78.040	71.920	71.920	71.920	2,312
2022-02-10	73.120	78.080	72.990	74.870	74.870	1,561
2022-02-09	70.400	76.110	70.400	75.770	75.770	813
2022-02-08	73.070	74.000	68.912	69.450	69.450	2,227
2022-02-07	74.100	77.830	73.720	75.280	75.280	1,354
2022-02-04	73.400	74.473	71.750	74.230	74.230	731
2022-02-03	74.600	76.480	73.544	73.680	73.680	131
2022-02-02	81.290	81.290	74.765	76.700	76.700	1,707
2022-02-01	79.490	80.410	75.190	78.230	78.230	2,373
2022-01-31	71.590	77.015	71.590	75.830	75.830	1,091
2022-01-28	67.910	71.552	66.800	68.580	68.580	1,468
2022-01-27	71.358	71.840	67.440	68.800	68.800	762
2022-01-26	74.610	76.180	72.890	75.020	75.020	2,138
2022-01-25	73.000	75.160	70.700	72.401	72.401	3,858

← NewerPage 20 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.