Teladoc Health Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	69.950	73.180	67.235	73.180	73.180	41,325
2022-01-21	75.980	77.050	72.990	73.940	73.940	5,091
2022-01-20	77.500	82.550	76.700	78.850	78.850	3,349
2022-01-19	76.700	79.460	75.140	78.120	78.120	2,261
2022-01-18	78.250	79.250	75.670	76.590	76.590	854
2022-01-17	78.770	78.770	78.770	78.770	78.770	0
2022-01-14	77.500	79.720	77.060	78.770	78.770	2,068
2022-01-13	82.400	82.400	78.760	80.190	80.190	1,452
2022-01-12	87.500	87.790	81.620	82.620	82.620	1,076
2022-01-11	83.000	87.990	81.100	87.470	87.470	1,553
2022-01-10	82.170	82.170	76.400	79.800	79.800	4,502
2022-01-07	81.610	85.850	81.550	82.480	82.480	1,330
2022-01-06	84.410	86.770	80.590	81.360	81.360	3,450
2022-01-05	91.300	92.100	86.875	87.050	87.050	1,155
2022-01-04	96.050	96.050	88.470	89.270	89.270	1,504
2021-12-31	94.900	95.950	92.888	92.888	92.888	119
2021-12-30	94.585	96.400	89.790	95.250	95.250	2,221
2021-12-29	91.200	91.280	89.200	90.330	90.330	982
2021-12-24	94.920	94.920	94.920	94.920	94.920	0
2021-12-23	94.500	95.048	91.140	94.920	94.920	1,245
2021-12-22	96.710	98.140	93.430	93.430	93.430	1,149
2021-12-21	96.860	97.500	93.750	96.870	96.870	1,638
2021-12-20	96.150	97.940	94.860	96.090	96.090	2,045
2021-12-17	88.660	98.800	87.500	98.710	98.710	1,069
2021-12-16	92.940	94.530	87.860	88.370	88.370	1,385
2021-12-15	91.670	91.900	88.487	91.670	91.670	3,116
2021-12-14	90.750	94.080	90.310	90.700	90.700	1,460
2021-12-13	93.560	95.620	91.350	92.640	92.640	2,234
2021-12-10	96.070	97.740	93.630	93.961	93.961	654
2021-12-09	100.19	101.53	95.190	95.190	95.190	1,595
2021-12-08	98.500	102.52	96.130	102.22	102.22	1,212
2021-12-07	98.000	100.24	97.520	99.690	99.690	2,072
2021-12-06	90.880	93.600	89.160	93.600	93.600	1,300
2021-12-03	97.350	97.350	89.650	91.930	91.930	2,125
2021-12-02	93.430	98.800	93.180	95.460	95.460	2,055
2021-12-01	111.00	111.00	95.405	96.010	96.010	2,786
2021-11-30	110.42	110.42	100.31	101.57	101.57	1,772
2021-11-29	108.25	108.67	100.77	105.05	105.05	3,393
2021-11-26	117.30	119.92	109.22	109.61	109.61	14,266
2021-11-25	106.44	106.44	106.44	106.44	106.44	0
2021-11-24	102.20	107.75	100.88	106.44	106.44	2,048
2021-11-23	108.34	108.34	102.23	102.84	102.84	4,475
2021-11-22	125.10	125.10	107.82	108.93	108.93	4,436
2021-11-19	124.00	125.25	118.97	119.07	119.07	4,748
2021-11-18	135.83	137.31	121.63	121.79	121.79	3,208
2021-11-17	135.99	137.65	135.10	135.16	135.16	22,164
2021-11-16	133.71	135.35	132.61	134.68	134.68	1,204
2021-11-15	136.42	136.69	133.66	134.56	134.56	5,694
2021-11-12	136.65	136.80	135.40	135.94	135.94	545
2021-11-11	137.95	139.48	134.65	134.80	134.80	1,693
2021-11-10	140.18	142.59	138.24	138.27	138.27	1,929
2021-11-09	145.95	146.10	142.51	143.93	143.93	2,040
2021-11-08	145.35	147.49	145.35	146.51	146.51	1,241
2021-11-05	148.00	148.48	145.24	145.54	145.54	1,715
2021-11-04	155.03	156.53	149.95	149.95	149.95	3,911
2021-11-03	146.76	155.05	146.00	154.97	154.97	2,581
2021-11-02	151.53	151.53	145.88	146.28	146.28	2,090
2021-11-01	149.51	152.46	149.50	150.27	150.27	1,350
2021-10-29	148.10	152.80	146.93	152.80	152.80	3,743
2021-10-28	149.09	152.43	130.63	149.17	149.17	5,440

← NewerPage 21 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.