Teladoc Health Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 7.490 | 7.700 | 7.441 | 7.441 | 7.441 | 32,666 |
| 2025-08-18 | 7.580 | 7.610 | 7.455 | 7.502 | 7.502 | 10,857 |
| 2025-08-15 | 7.700 | 7.700 | 7.320 | 7.590 | 7.590 | 7,761 |
| 2025-08-14 | 7.330 | 7.450 | 7.142 | 7.265 | 7.265 | 16,094 |
| 2025-08-13 | 6.940 | 7.391 | 6.940 | 7.375 | 7.375 | 97,519 |
| 2025-08-12 | 6.800 | 6.925 | 6.750 | 6.925 | 6.925 | 38,408 |
| 2025-08-11 | 6.970 | 7.020 | 6.870 | 6.870 | 6.870 | 59,965 |
| 2025-08-08 | 6.990 | 7.070 | 6.860 | 6.980 | 6.980 | 30,972 |
| 2025-08-07 | 7.040 | 7.118 | 6.821 | 6.821 | 6.821 | 29,068 |
| 2025-08-06 | 6.970 | 6.980 | 6.778 | 6.901 | 6.901 | 44,825 |
| 2025-08-05 | 7.070 | 7.070 | 6.870 | 6.900 | 6.900 | 24,362 |
| 2025-08-04 | 7.010 | 7.140 | 6.960 | 7.065 | 7.065 | 9,720 |
| 2025-08-01 | 7.000 | 7.200 | 6.952 | 6.952 | 6.952 | 35,736 |
| 2025-07-31 | 7.490 | 7.540 | 7.230 | 7.385 | 7.385 | 72,492 |
| 2025-07-30 | 7.860 | 7.860 | 7.420 | 7.689 | 7.689 | 142,607 |
| 2025-07-29 | 8.120 | 8.120 | 7.625 | 7.699 | 7.699 | 35,390 |
| 2025-07-28 | 8.310 | 8.320 | 8.130 | 8.180 | 8.180 | 37,369 |
| 2025-07-25 | 8.220 | 8.220 | 7.990 | 8.105 | 8.105 | 31,598 |
| 2025-07-24 | 8.550 | 8.680 | 8.250 | 8.250 | 8.250 | 13,743 |
| 2025-07-23 | 9.000 | 9.123 | 8.522 | 8.549 | 8.549 | 27,664 |
| 2025-07-22 | 8.490 | 8.710 | 8.342 | 8.391 | 8.391 | 21,842 |
| 2025-07-21 | 8.200 | 8.820 | 8.199 | 8.412 | 8.412 | 69,780 |
| 2025-07-18 | 8.090 | 8.140 | 7.862 | 7.970 | 7.970 | 36,400 |
| 2025-07-17 | 7.950 | 8.340 | 7.930 | 8.185 | 8.185 | 31,587 |
| 2025-07-16 | 7.970 | 8.060 | 7.695 | 7.851 | 7.851 | 64,086 |
| 2025-07-15 | 8.330 | 8.450 | 8.035 | 8.035 | 8.035 | 8,626 |
| 2025-07-14 | 8.230 | 8.295 | 7.975 | 8.131 | 8.131 | 43,999 |
| 2025-07-11 | 8.586 | 8.670 | 8.345 | 8.349 | 8.349 | 60,590 |
| 2025-07-10 | 8.960 | 9.090 | 8.730 | 8.838 | 8.838 | 42,045 |
| 2025-07-09 | 8.600 | 8.935 | 8.490 | 8.791 | 8.791 | 26,637 |
| 2025-07-08 | 8.050 | 8.430 | 8.050 | 8.365 | 8.365 | 23,757 |
| 2025-07-07 | 8.270 | 8.270 | 7.971 | 8.065 | 8.065 | 14,930 |
| 2025-07-04 | 8.285 | 8.285 | 8.285 | 8.285 | 8.285 | 0 |
| 2025-07-03 | 8.420 | 8.530 | 8.155 | 8.285 | 8.285 | 54,688 |
| 2025-07-02 | 8.580 | 8.620 | 8.350 | 8.461 | 8.461 | 23,334 |
| 2025-07-01 | 8.558 | 8.701 | 8.325 | 8.689 | 8.689 | 68,163 |
| 2025-06-30 | 8.680 | 8.920 | 8.449 | 8.675 | 8.675 | 58,287 |
| 2025-06-27 | 8.100 | 8.920 | 8.060 | 8.319 | 8.319 | 96,058 |
| 2025-06-26 | 7.640 | 8.000 | 7.570 | 7.950 | 7.950 | 69,526 |
| 2025-06-25 | 8.050 | 8.100 | 7.550 | 7.628 | 7.628 | 66,133 |
| 2025-06-24 | 8.440 | 8.450 | 7.860 | 7.999 | 7.999 | 201,582 |
| 2025-06-23 | 6.930 | 7.438 | 6.701 | 7.325 | 7.325 | 78,050 |
| 2025-06-20 | 7.120 | 7.130 | 6.852 | 6.895 | 6.895 | 9,283 |
| 2025-06-19 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 0 |
| 2025-06-18 | 6.920 | 7.120 | 6.920 | 7.060 | 7.060 | 3,798 |
| 2025-06-17 | 6.950 | 7.260 | 6.890 | 7.078 | 7.078 | 9,618 |
| 2025-06-16 | 6.928 | 7.069 | 6.880 | 6.951 | 6.951 | 8,355 |
| 2025-06-13 | 7.000 | 7.070 | 6.820 | 6.990 | 6.990 | 17,174 |
| 2025-06-12 | 7.340 | 7.340 | 7.200 | 7.248 | 7.248 | 3,067 |
| 2025-06-11 | 7.470 | 7.560 | 7.380 | 7.450 | 7.450 | 13,624 |
| 2025-06-10 | 7.500 | 7.570 | 7.390 | 7.409 | 7.409 | 12,596 |
| 2025-06-09 | 7.420 | 7.555 | 7.301 | 7.395 | 7.395 | 8,056 |
| 2025-06-06 | 6.980 | 7.410 | 6.980 | 7.338 | 7.338 | 31,356 |
| 2025-06-05 | 7.130 | 7.240 | 6.910 | 7.069 | 7.069 | 10,878 |
| 2025-06-04 | 7.080 | 7.235 | 7.070 | 7.130 | 7.130 | 12,851 |
| 2025-06-03 | 6.900 | 7.110 | 6.850 | 7.045 | 7.045 | 79,868 |
| 2025-06-02 | 6.900 | 6.965 | 6.742 | 6.862 | 6.862 | 14,658 |
| 2025-05-30 | 6.898 | 6.935 | 6.748 | 6.850 | 6.850 | 31,035 |
| 2025-05-29 | 7.080 | 7.318 | 6.991 | 6.991 | 6.991 | 22,225 |
| 2025-05-28 | 7.150 | 7.150 | 6.899 | 7.019 | 7.019 | 16,656 |
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.