Teladoc Health Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 6.650 | 6.800 | 6.490 | 6.745 | 6.745 | 9,433 |
| 2026-05-05 | 6.630 | 6.780 | 6.450 | 6.770 | 6.770 | 18,644 |
| 2026-05-04 | 6.410 | 6.650 | 6.352 | 6.566 | 6.566 | 17,240 |
| 2026-05-01 | 6.050 | 6.710 | 6.050 | 6.490 | 6.490 | 28,410 |
| 2026-04-30 | 5.320 | 6.100 | 5.080 | 6.060 | 6.060 | 59,131 |
| 2026-04-29 | 6.000 | 6.060 | 5.880 | 5.890 | 5.890 | 13,653 |
| 2026-04-28 | 5.790 | 6.040 | 5.750 | 6.025 | 6.025 | 2,618 |
| 2026-04-27 | 5.650 | 5.900 | 5.650 | 5.860 | 5.860 | 7,255 |
| 2026-04-24 | 5.580 | 5.820 | 5.580 | 5.655 | 5.655 | 3,680 |
| 2026-04-23 | 5.870 | 5.920 | 5.571 | 5.640 | 5.640 | 17,247 |
| 2026-04-22 | 6.000 | 6.040 | 5.850 | 5.880 | 5.880 | 16,587 |
| 2026-04-21 | 6.110 | 6.240 | 6.020 | 6.045 | 6.045 | 43,257 |
| 2026-04-20 | 5.560 | 5.860 | 5.560 | 5.850 | 5.850 | 18,620 |
| 2026-04-17 | 5.870 | 5.930 | 5.721 | 5.729 | 5.729 | 9,661 |
| 2026-04-16 | 5.540 | 5.780 | 5.500 | 5.750 | 5.750 | 12,577 |
| 2026-04-15 | 5.320 | 5.540 | 5.300 | 5.530 | 5.530 | 24,831 |
| 2026-04-14 | 5.280 | 5.440 | 5.190 | 5.260 | 5.260 | 34,029 |
| 2026-04-13 | 5.050 | 5.230 | 4.960 | 5.230 | 5.230 | 5,766 |
| 2026-04-10 | 5.260 | 5.300 | 5.110 | 5.110 | 5.110 | 3,105 |
| 2026-04-09 | 5.350 | 5.350 | 5.150 | 5.225 | 5.225 | 20,253 |
| 2026-04-08 | 5.500 | 5.692 | 5.319 | 5.319 | 5.319 | 8,864 |
| 2026-04-07 | 5.200 | 5.350 | 5.170 | 5.290 | 5.290 | 5,400 |
| 2026-04-02 | 5.150 | 5.350 | 5.085 | 5.230 | 5.230 | 14,227 |
| 2026-04-01 | 5.410 | 5.590 | 5.355 | 5.355 | 5.355 | 21,875 |
| 2026-03-31 | 5.220 | 5.290 | 5.120 | 5.200 | 5.200 | 11,408 |
| 2026-03-30 | 5.140 | 5.230 | 5.051 | 5.080 | 5.080 | 153,088 |
| 2026-03-27 | 5.450 | 5.470 | 5.161 | 5.181 | 5.181 | 12,309 |
| 2026-03-26 | 5.490 | 5.595 | 5.440 | 5.490 | 5.490 | 6,862 |
| 2026-03-25 | 5.540 | 5.570 | 5.400 | 5.561 | 5.561 | 6,908 |
| 2026-03-24 | 5.450 | 5.480 | 5.340 | 5.430 | 5.430 | 4,311 |
| 2026-03-23 | 5.220 | 5.595 | 5.170 | 5.500 | 5.500 | 5,251 |
| 2026-03-20 | 5.470 | 5.560 | 5.350 | 5.360 | 5.360 | 2,019 |
| 2026-03-19 | 5.470 | 5.545 | 5.270 | 5.545 | 5.545 | 9,790 |
| 2026-03-18 | 5.590 | 5.640 | 5.430 | 5.442 | 5.442 | 6,113 |
| 2026-03-17 | 5.380 | 5.665 | 5.360 | 5.610 | 5.610 | 4,518 |
| 2026-03-16 | 5.350 | 5.492 | 5.350 | 5.491 | 5.491 | 6,606 |
| 2026-03-13 | 5.360 | 5.460 | 5.249 | 5.340 | 5.340 | 69,557 |
| 2026-03-12 | 5.340 | 5.450 | 5.335 | 5.345 | 5.345 | 29,615 |
| 2026-03-11 | 5.670 | 5.680 | 5.365 | 5.411 | 5.411 | 6,686 |
| 2026-03-10 | 5.300 | 6.150 | 5.300 | 5.530 | 5.530 | 114,437 |
| 2026-03-09 | 4.920 | 5.190 | 4.920 | 5.170 | 5.170 | 9,947 |
| 2026-03-06 | 5.120 | 5.120 | 4.950 | 5.040 | 5.040 | 6,058 |
| 2026-03-05 | 5.140 | 5.190 | 5.000 | 5.131 | 5.131 | 16,547 |
| 2026-03-04 | 5.030 | 5.320 | 4.990 | 5.199 | 5.199 | 20,963 |
| 2026-03-03 | 5.130 | 5.160 | 4.881 | 5.145 | 5.145 | 88,837 |
| 2026-03-02 | 5.110 | 5.220 | 5.020 | 5.130 | 5.130 | 31,179 |
| 2026-02-27 | 5.240 | 5.310 | 5.100 | 5.135 | 5.135 | 51,077 |
| 2026-02-26 | 4.610 | 5.430 | 4.530 | 5.289 | 5.289 | 287,308 |
| 2026-02-25 | 4.580 | 4.700 | 4.540 | 4.689 | 4.689 | 15,926 |
| 2026-02-24 | 4.560 | 4.590 | 4.470 | 4.529 | 4.529 | 32,482 |
| 2026-02-23 | 4.860 | 4.930 | 4.480 | 4.540 | 4.540 | 32,770 |
| 2026-02-20 | 4.930 | 4.930 | 4.700 | 4.800 | 4.800 | 49,199 |
| 2026-02-19 | 4.800 | 4.808 | 4.600 | 4.808 | 4.808 | 32,655 |
| 2026-02-18 | 4.580 | 4.765 | 4.500 | 4.670 | 4.670 | 34,133 |
| 2026-02-17 | 4.640 | 4.760 | 4.495 | 4.581 | 4.581 | 9,964 |
| 2026-02-16 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2026-02-13 | 4.500 | 4.850 | 4.440 | 4.790 | 4.790 | 230,756 |
| 2026-02-12 | 4.720 | 4.820 | 4.435 | 4.460 | 4.460 | 45,929 |
| 2026-02-11 | 4.900 | 4.920 | 4.539 | 4.630 | 4.630 | 146,954 |
| 2026-02-10 | 5.010 | 5.050 | 4.900 | 4.900 | 4.900 | 5,734 |
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.