Teladoc Health Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 6.930 | 7.070 | 6.930 | 7.048 | 7.048 | 8,391 |
| 2025-05-23 | 6.760 | 6.810 | 6.703 | 6.789 | 6.789 | 9,028 |
| 2025-05-22 | 6.900 | 6.970 | 6.810 | 6.942 | 6.942 | 15,530 |
| 2025-05-21 | 7.140 | 7.240 | 7.015 | 7.050 | 7.050 | 20,194 |
| 2025-05-20 | 7.320 | 7.541 | 7.230 | 7.535 | 7.535 | 5,170 |
| 2025-05-19 | 7.370 | 7.370 | 7.195 | 7.270 | 7.270 | 12,392 |
| 2025-05-16 | 7.275 | 7.489 | 7.250 | 7.489 | 7.489 | 72,233 |
| 2025-05-15 | 7.180 | 7.290 | 6.980 | 7.225 | 7.225 | 16,185 |
| 2025-05-14 | 7.640 | 7.648 | 7.341 | 7.382 | 7.382 | 11,311 |
| 2025-05-13 | 7.370 | 7.595 | 7.360 | 7.568 | 7.568 | 12,544 |
| 2025-05-12 | 7.530 | 7.540 | 7.300 | 7.419 | 7.419 | 14,075 |
| 2025-05-09 | 7.140 | 7.237 | 7.040 | 7.075 | 7.075 | 11,701 |
| 2025-05-08 | 6.910 | 7.160 | 6.865 | 7.115 | 7.115 | 10,079 |
| 2025-05-07 | 6.850 | 6.920 | 6.750 | 6.750 | 6.750 | 17,260 |
| 2025-05-06 | 6.990 | 7.100 | 6.795 | 6.795 | 6.795 | 31,099 |
| 2025-05-02 | 6.900 | 7.190 | 6.840 | 7.070 | 7.070 | 88,386 |
| 2025-05-01 | 7.030 | 7.460 | 6.619 | 6.999 | 6.999 | 49,894 |
| 2025-04-30 | 7.120 | 7.250 | 7.091 | 7.169 | 7.169 | 19,002 |
| 2025-04-29 | 7.210 | 7.560 | 7.195 | 7.408 | 7.408 | 53,360 |
| 2025-04-28 | 7.250 | 7.378 | 7.081 | 7.085 | 7.085 | 20,263 |
| 2025-04-25 | 7.330 | 7.330 | 7.090 | 7.200 | 7.200 | 3,024 |
| 2025-04-24 | 7.140 | 7.267 | 7.090 | 7.197 | 7.197 | 35,239 |
| 2025-04-23 | 7.130 | 7.342 | 7.052 | 7.075 | 7.075 | 20,996 |
| 2025-04-22 | 6.600 | 6.908 | 6.530 | 6.870 | 6.870 | 44,092 |
| 2025-04-17 | 6.840 | 6.900 | 6.778 | 6.855 | 6.855 | 9,223 |
| 2025-04-16 | 7.060 | 7.130 | 6.838 | 6.870 | 6.870 | 74,351 |
| 2025-04-15 | 7.170 | 7.350 | 7.120 | 7.171 | 7.171 | 1,980 |
| 2025-04-14 | 7.390 | 7.430 | 7.149 | 7.189 | 7.189 | 11,940 |
| 2025-04-11 | 7.490 | 7.490 | 6.935 | 7.195 | 7.195 | 27,995 |
| 2025-04-10 | 7.850 | 7.850 | 7.050 | 7.232 | 7.232 | 12,218 |
| 2025-04-09 | 6.930 | 7.965 | 6.915 | 7.851 | 7.851 | 80,458 |
| 2025-04-08 | 7.200 | 7.590 | 7.192 | 7.328 | 7.328 | 93,068 |
| 2025-04-07 | 6.990 | 7.550 | 6.612 | 7.265 | 7.265 | 76,813 |
| 2025-04-04 | 7.820 | 7.820 | 6.785 | 7.085 | 7.085 | 50,584 |
| 2025-04-03 | 7.360 | 7.615 | 7.200 | 7.595 | 7.595 | 48,098 |
| 2025-04-02 | 7.600 | 7.935 | 7.562 | 7.770 | 7.770 | 37,123 |
| 2025-04-01 | 7.910 | 8.060 | 7.770 | 7.800 | 7.800 | 47,190 |
| 2025-03-31 | 7.920 | 8.125 | 7.670 | 8.115 | 8.115 | 71,425 |
| 2025-03-28 | 8.500 | 8.500 | 8.075 | 8.141 | 8.141 | 21,073 |
| 2025-03-27 | 8.590 | 8.670 | 8.415 | 8.550 | 8.550 | 7,761 |
| 2025-03-26 | 8.650 | 8.710 | 8.502 | 8.550 | 8.550 | 12,941 |
| 2025-03-25 | 8.790 | 8.850 | 8.610 | 8.610 | 8.610 | 11,024 |
| 2025-03-24 | 8.730 | 8.795 | 8.510 | 8.795 | 8.795 | 51,490 |
| 2025-03-21 | 7.995 | 8.500 | 7.910 | 8.465 | 8.465 | 20,644 |
| 2025-03-20 | 8.330 | 8.520 | 8.170 | 8.230 | 8.230 | 40,267 |
| 2025-03-19 | 8.360 | 8.560 | 8.300 | 8.540 | 8.540 | 21,464 |
| 2025-03-18 | 8.750 | 8.830 | 8.375 | 8.399 | 8.399 | 30,875 |
| 2025-03-17 | 8.600 | 8.870 | 8.520 | 8.820 | 8.820 | 19,696 |
| 2025-03-14 | 8.610 | 8.695 | 8.480 | 8.575 | 8.575 | 25,629 |
| 2025-03-13 | 8.850 | 9.030 | 8.500 | 8.720 | 8.720 | 24,248 |
| 2025-03-12 | 9.060 | 9.300 | 8.700 | 8.970 | 8.970 | 58,855 |
| 2025-03-11 | 8.750 | 9.185 | 8.740 | 9.135 | 9.135 | 70,369 |
| 2025-03-10 | 8.920 | 9.130 | 8.622 | 8.622 | 8.622 | 30,988 |
| 2025-03-07 | 9.210 | 9.450 | 8.920 | 9.328 | 9.328 | 62,307 |
| 2025-03-06 | 8.850 | 9.868 | 8.850 | 9.439 | 9.439 | 44,714 |
| 2025-03-05 | 9.200 | 9.332 | 8.851 | 9.008 | 9.008 | 75,488 |
| 2025-03-04 | 9.250 | 9.300 | 8.819 | 9.298 | 9.298 | 71,142 |
| 2025-03-03 | 9.500 | 9.865 | 9.425 | 9.815 | 9.815 | 23,944 |
| 2025-02-28 | 9.350 | 9.512 | 8.960 | 9.331 | 9.331 | 20,159 |
| 2025-02-27 | 9.330 | 10.015 | 8.834 | 9.795 | 9.795 | 113,397 |
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.