Teladoc Health Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 7.620 | 7.641 | 7.450 | 7.462 | 7.462 | 26,794 |
| 2025-11-11 | 7.510 | 7.610 | 7.470 | 7.609 | 7.609 | 8,691 |
| 2025-11-10 | 7.690 | 7.860 | 7.490 | 7.555 | 7.555 | 18,529 |
| 2025-11-07 | 7.540 | 7.560 | 7.320 | 7.432 | 7.432 | 23,998 |
| 2025-11-06 | 8.060 | 8.100 | 7.590 | 7.660 | 7.660 | 40,544 |
| 2025-11-05 | 7.950 | 8.235 | 7.930 | 7.991 | 7.991 | 28,790 |
| 2025-11-04 | 8.000 | 8.130 | 7.870 | 7.920 | 7.920 | 15,647 |
| 2025-11-03 | 8.610 | 8.610 | 7.801 | 8.058 | 8.058 | 56,452 |
| 2025-10-31 | 8.750 | 9.140 | 8.495 | 8.560 | 8.560 | 25,132 |
| 2025-10-30 | 8.100 | 9.009 | 7.850 | 8.715 | 8.715 | 147,648 |
| 2025-10-29 | 8.400 | 8.585 | 8.220 | 8.260 | 8.260 | 92,981 |
| 2025-10-28 | 9.000 | 9.000 | 8.395 | 8.415 | 8.415 | 65,145 |
| 2025-10-27 | 9.840 | 9.880 | 9.055 | 9.065 | 9.065 | 48,077 |
| 2025-10-24 | 8.850 | 9.495 | 8.730 | 9.395 | 9.395 | 90,349 |
| 2025-10-23 | 8.400 | 8.598 | 8.290 | 8.525 | 8.525 | 17,952 |
| 2025-10-22 | 8.670 | 8.705 | 8.260 | 8.329 | 8.329 | 54,048 |
| 2025-10-21 | 8.940 | 9.010 | 8.550 | 8.709 | 8.709 | 103,180 |
| 2025-10-20 | 8.680 | 8.980 | 8.600 | 8.850 | 8.850 | 15,308 |
| 2025-10-17 | 8.910 | 8.970 | 8.445 | 8.579 | 8.579 | 26,298 |
| 2025-10-16 | 8.990 | 9.549 | 8.911 | 8.985 | 8.985 | 84,039 |
| 2025-10-15 | 9.060 | 9.150 | 8.725 | 8.955 | 8.955 | 36,689 |
| 2025-10-14 | 8.000 | 8.809 | 7.920 | 8.805 | 8.805 | 95,040 |
| 2025-10-13 | 8.300 | 8.320 | 7.992 | 8.145 | 8.145 | 85,869 |
| 2025-10-10 | 8.790 | 8.920 | 8.091 | 8.128 | 8.128 | 80,418 |
| 2025-10-09 | 9.140 | 9.170 | 8.775 | 8.775 | 8.775 | 133,297 |
| 2025-10-08 | 8.460 | 9.260 | 8.300 | 9.100 | 9.100 | 132,125 |
| 2025-10-07 | 8.600 | 8.640 | 8.221 | 8.351 | 8.351 | 131,849 |
| 2025-10-06 | 9.400 | 9.800 | 8.640 | 8.665 | 8.665 | 58,767 |
| 2025-10-03 | 8.470 | 9.769 | 8.470 | 8.859 | 8.859 | 326,404 |
| 2025-10-02 | 7.810 | 8.405 | 7.770 | 8.389 | 8.389 | 29,444 |
| 2025-10-01 | 7.720 | 7.970 | 7.640 | 7.805 | 7.805 | 49,825 |
| 2025-09-30 | 8.240 | 8.240 | 7.742 | 7.785 | 7.785 | 72,320 |
| 2025-09-29 | 8.190 | 8.355 | 8.095 | 8.179 | 8.179 | 15,982 |
| 2025-09-26 | 7.920 | 8.390 | 7.900 | 8.240 | 8.240 | 15,863 |
| 2025-09-25 | 8.310 | 8.310 | 8.000 | 8.060 | 8.060 | 23,728 |
| 2025-09-24 | 8.420 | 8.500 | 8.260 | 8.335 | 8.335 | 5,298 |
| 2025-09-23 | 8.230 | 8.882 | 8.181 | 8.560 | 8.560 | 53,114 |
| 2025-09-22 | 7.859 | 8.139 | 7.790 | 8.128 | 8.128 | 57,994 |
| 2025-09-19 | 8.320 | 8.320 | 7.995 | 8.009 | 8.009 | 30,612 |
| 2025-09-18 | 8.140 | 8.345 | 7.980 | 8.249 | 8.249 | 39,929 |
| 2025-09-17 | 7.860 | 8.230 | 7.850 | 8.012 | 8.012 | 28,165 |
| 2025-09-16 | 7.690 | 7.735 | 7.610 | 7.735 | 7.735 | 35,704 |
| 2025-09-15 | 7.680 | 7.740 | 7.601 | 7.682 | 7.682 | 23,346 |
| 2025-09-12 | 7.740 | 7.760 | 7.570 | 7.650 | 7.650 | 27,275 |
| 2025-09-11 | 7.510 | 7.831 | 7.470 | 7.801 | 7.801 | 35,524 |
| 2025-09-10 | 7.820 | 7.820 | 7.502 | 7.608 | 7.608 | 22,574 |
| 2025-09-09 | 7.835 | 7.835 | 7.675 | 7.760 | 7.760 | 61,335 |
| 2025-09-08 | 7.878 | 7.890 | 7.712 | 7.781 | 7.781 | 46,492 |
| 2025-09-05 | 7.725 | 7.950 | 7.670 | 7.802 | 7.802 | 11,239 |
| 2025-09-04 | 7.680 | 7.700 | 7.515 | 7.695 | 7.695 | 12,383 |
| 2025-09-03 | 7.590 | 7.845 | 7.590 | 7.698 | 7.698 | 27,269 |
| 2025-09-02 | 7.600 | 7.710 | 7.460 | 7.628 | 7.628 | 39,974 |
| 2025-09-01 | 7.758 | 7.758 | 7.758 | 7.758 | 7.758 | 0 |
| 2025-08-29 | 7.840 | 7.920 | 7.701 | 7.758 | 7.758 | 13,361 |
| 2025-08-28 | 7.800 | 7.825 | 7.700 | 7.822 | 7.822 | 12,561 |
| 2025-08-27 | 7.710 | 7.810 | 7.710 | 7.760 | 7.760 | 6,361 |
| 2025-08-26 | 7.670 | 7.870 | 7.670 | 7.690 | 7.690 | 33,248 |
| 2025-08-22 | 7.278 | 7.659 | 7.190 | 7.622 | 7.622 | 21,999 |
| 2025-08-21 | 7.100 | 7.210 | 7.060 | 7.210 | 7.210 | 4,243 |
| 2025-08-20 | 7.320 | 7.320 | 7.092 | 7.125 | 7.125 | 32,139 |
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.