Teladoc Health Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 5.060 | 5.068 | 4.900 | 5.008 | 5.008 | 11,976 |
| 2026-02-06 | 4.700 | 5.038 | 4.550 | 5.010 | 5.010 | 29,620 |
| 2026-02-05 | 4.910 | 4.980 | 4.740 | 4.800 | 4.800 | 44,621 |
| 2026-02-04 | 5.100 | 5.200 | 4.880 | 4.910 | 4.910 | 81,485 |
| 2026-02-03 | 5.380 | 5.440 | 4.990 | 5.000 | 5.000 | 131,402 |
| 2026-02-02 | 5.320 | 5.570 | 5.320 | 5.530 | 5.530 | 58,280 |
| 2026-01-30 | 5.570 | 5.760 | 5.400 | 5.479 | 5.479 | 153,503 |
| 2026-01-29 | 5.690 | 5.780 | 5.561 | 5.680 | 5.680 | 47,111 |
| 2026-01-28 | 5.970 | 5.970 | 5.795 | 5.799 | 5.799 | 32,808 |
| 2026-01-27 | 6.330 | 6.330 | 5.925 | 5.947 | 5.947 | 87,563 |
| 2026-01-26 | 6.300 | 6.480 | 6.300 | 6.352 | 6.352 | 47,420 |
| 2026-01-23 | 6.410 | 6.410 | 6.250 | 6.279 | 6.279 | 47,241 |
| 2026-01-22 | 6.360 | 6.381 | 6.190 | 6.265 | 6.265 | 73,466 |
| 2026-01-21 | 6.090 | 6.303 | 6.090 | 6.169 | 6.169 | 47,359 |
| 2026-01-20 | 6.240 | 6.250 | 6.040 | 6.140 | 6.140 | 27,499 |
| 2026-01-19 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 0 |
| 2026-01-16 | 6.550 | 6.550 | 6.356 | 6.380 | 6.380 | 150,917 |
| 2026-01-15 | 6.670 | 6.690 | 6.459 | 6.583 | 6.583 | 75,315 |
| 2026-01-14 | 7.000 | 7.000 | 6.569 | 6.589 | 6.589 | 65,554 |
| 2026-01-13 | 7.300 | 7.400 | 7.050 | 7.079 | 7.079 | 28,857 |
| 2026-01-12 | 7.430 | 7.490 | 7.229 | 7.280 | 7.280 | 13,022 |
| 2026-01-09 | 7.690 | 7.730 | 7.395 | 7.395 | 7.395 | 11,865 |
| 2026-01-08 | 7.570 | 7.757 | 7.470 | 7.711 | 7.711 | 8,413 |
| 2026-01-07 | 7.960 | 8.030 | 7.735 | 7.758 | 7.758 | 28,745 |
| 2026-01-06 | 7.260 | 7.868 | 7.260 | 7.868 | 7.868 | 34,934 |
| 2026-01-05 | 7.070 | 7.305 | 7.070 | 7.295 | 7.295 | 19,778 |
| 2026-01-02 | 7.100 | 7.100 | 6.955 | 6.955 | 6.955 | 73,885 |
| 2025-12-31 | 6.990 | 7.120 | 6.900 | 6.970 | 6.970 | 56,097 |
| 2025-12-30 | 6.994 | 7.035 | 6.940 | 6.990 | 6.990 | 18,442 |
| 2025-12-29 | 7.130 | 7.140 | 6.891 | 6.938 | 6.938 | 273,996 |
| 2025-12-24 | 7.190 | 7.250 | 7.110 | 7.230 | 7.230 | 1,924 |
| 2025-12-23 | 7.180 | 7.195 | 7.050 | 7.120 | 7.120 | 47,351 |
| 2025-12-22 | 7.450 | 7.560 | 7.190 | 7.390 | 7.390 | 22,058 |
| 2025-12-19 | 7.269 | 7.270 | 7.130 | 7.200 | 7.200 | 7,719 |
| 2025-12-18 | 7.310 | 7.387 | 7.132 | 7.160 | 7.160 | 9,564 |
| 2025-12-17 | 7.400 | 7.541 | 7.290 | 7.370 | 7.370 | 3,095 |
| 2025-12-16 | 7.300 | 7.410 | 7.230 | 7.290 | 7.290 | 51,075 |
| 2025-12-15 | 7.600 | 7.610 | 7.370 | 7.388 | 7.388 | 62,738 |
| 2025-12-12 | 7.650 | 7.745 | 7.530 | 7.635 | 7.635 | 9,853 |
| 2025-12-11 | 7.680 | 7.729 | 7.589 | 7.642 | 7.642 | 69,553 |
| 2025-12-10 | 7.660 | 7.690 | 7.560 | 7.679 | 7.679 | 16,800 |
| 2025-12-09 | 7.580 | 7.630 | 7.440 | 7.630 | 7.630 | 19,309 |
| 2025-12-08 | 7.590 | 7.690 | 7.530 | 7.580 | 7.580 | 84,518 |
| 2025-12-05 | 7.800 | 7.810 | 7.620 | 7.708 | 7.708 | 56,772 |
| 2025-12-04 | 7.410 | 7.755 | 7.340 | 7.747 | 7.747 | 57,217 |
| 2025-12-03 | 7.560 | 7.560 | 7.375 | 7.430 | 7.430 | 48,412 |
| 2025-12-02 | 7.600 | 7.600 | 7.360 | 7.530 | 7.530 | 33,449 |
| 2025-12-01 | 7.510 | 7.605 | 7.340 | 7.572 | 7.572 | 11,590 |
| 2025-11-28 | 7.470 | 7.590 | 7.440 | 7.590 | 7.590 | 11,590 |
| 2025-11-27 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2025-11-26 | 7.500 | 7.501 | 7.393 | 7.490 | 7.490 | 8,797 |
| 2025-11-25 | 7.250 | 7.430 | 7.220 | 7.390 | 7.390 | 30,191 |
| 2025-11-24 | 7.002 | 7.260 | 6.960 | 7.260 | 7.260 | 9,925 |
| 2025-11-21 | 6.780 | 7.069 | 6.732 | 7.003 | 7.003 | 54,820 |
| 2025-11-20 | 7.110 | 7.330 | 6.852 | 6.852 | 6.852 | 25,555 |
| 2025-11-19 | 7.050 | 7.128 | 6.880 | 6.950 | 6.950 | 15,328 |
| 2025-11-18 | 6.790 | 7.019 | 6.670 | 6.965 | 6.965 | 32,869 |
| 2025-11-17 | 6.930 | 6.990 | 6.625 | 6.635 | 6.635 | 37,440 |
| 2025-11-14 | 7.040 | 7.090 | 6.880 | 6.960 | 6.960 | 29,351 |
| 2025-11-13 | 7.620 | 7.620 | 7.092 | 7.095 | 7.095 | 12,979 |
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.