Teladoc Health Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 11.240 | 11.550 | 10.870 | 10.889 | 10.889 | 81,353 |
| 2025-02-25 | 11.140 | 11.510 | 10.952 | 11.242 | 11.242 | 33,699 |
| 2025-02-24 | 11.340 | 11.891 | 11.190 | 11.651 | 11.651 | 54,170 |
| 2025-02-21 | 12.520 | 12.680 | 11.421 | 11.470 | 11.470 | 113,038 |
| 2025-02-20 | 13.500 | 13.610 | 12.021 | 12.698 | 12.698 | 119,269 |
| 2025-02-19 | 13.450 | 13.498 | 12.061 | 13.460 | 13.460 | 127,639 |
| 2025-02-18 | 14.410 | 14.560 | 13.045 | 13.055 | 13.055 | 76,617 |
| 2025-02-17 | 14.240 | 14.240 | 14.240 | 14.240 | 14.240 | 0 |
| 2025-02-14 | 14.350 | 15.179 | 13.470 | 14.240 | 14.240 | 107,287 |
| 2025-02-13 | 12.550 | 13.518 | 12.550 | 13.518 | 13.518 | 53,206 |
| 2025-02-12 | 12.600 | 13.140 | 12.295 | 12.611 | 12.611 | 47,984 |
| 2025-02-11 | 13.990 | 13.990 | 12.900 | 12.982 | 12.982 | 38,779 |
| 2025-02-10 | 13.090 | 14.741 | 12.998 | 13.999 | 13.999 | 160,222 |
| 2025-02-07 | 12.250 | 13.210 | 12.057 | 13.042 | 13.042 | 136,089 |
| 2025-02-06 | 11.190 | 12.665 | 10.832 | 12.049 | 12.049 | 128,893 |
| 2025-02-05 | 10.500 | 11.418 | 10.460 | 11.088 | 11.088 | 43,337 |
| 2025-02-04 | 10.110 | 10.742 | 10.010 | 10.319 | 10.319 | 28,184 |
| 2025-02-03 | 9.750 | 10.118 | 9.730 | 9.975 | 9.975 | 26,013 |
| 2025-01-31 | 10.390 | 10.405 | 10.085 | 10.148 | 10.148 | 21,220 |
| 2025-01-30 | 10.530 | 10.680 | 10.182 | 10.459 | 10.459 | 16,790 |
| 2025-01-29 | 10.500 | 10.540 | 10.321 | 10.400 | 10.400 | 25,559 |
| 2025-01-28 | 10.350 | 10.645 | 10.161 | 10.521 | 10.521 | 48,377 |
| 2025-01-27 | 9.920 | 10.338 | 9.920 | 10.023 | 10.023 | 32,398 |
| 2025-01-24 | 10.140 | 10.390 | 10.120 | 10.150 | 10.150 | 11,135 |
| 2025-01-23 | 9.850 | 10.130 | 9.610 | 10.050 | 10.050 | 18,453 |
| 2025-01-22 | 9.470 | 10.180 | 9.430 | 10.040 | 10.040 | 25,888 |
| 2025-01-21 | 9.050 | 9.550 | 9.020 | 9.535 | 9.535 | 17,577 |
| 2025-01-20 | 9.189 | 9.189 | 9.189 | 9.189 | 9.189 | 0 |
| 2025-01-17 | 9.350 | 9.360 | 9.110 | 9.189 | 9.189 | 7,296 |
| 2025-01-16 | 9.309 | 9.320 | 9.091 | 9.199 | 9.199 | 15,084 |
| 2025-01-15 | 9.730 | 9.730 | 9.125 | 9.299 | 9.299 | 21,965 |
| 2025-01-14 | 10.100 | 10.400 | 9.338 | 9.345 | 9.345 | 78,302 |
| 2025-01-13 | 9.680 | 9.760 | 9.220 | 9.565 | 9.565 | 27,804 |
| 2025-01-10 | 9.455 | 9.928 | 9.440 | 9.858 | 9.858 | 12,051 |
| 2025-01-09 | 9.735 | 9.735 | 9.735 | 9.735 | 9.735 | 0 |
| 2025-01-08 | 9.850 | 9.852 | 9.570 | 9.735 | 9.735 | 8,170 |
| 2025-01-07 | 10.250 | 10.590 | 9.831 | 9.972 | 9.972 | 19,574 |
| 2025-01-06 | 9.820 | 10.060 | 9.687 | 9.920 | 9.920 | 33,353 |
| 2025-01-03 | 9.590 | 9.590 | 9.105 | 9.398 | 9.398 | 5,255 |
| 2025-01-02 | 9.470 | 9.740 | 9.220 | 9.420 | 9.420 | 38,384 |
| 2024-12-31 | 9.350 | 9.505 | 9.172 | 9.215 | 9.215 | 20,617 |
| 2024-12-30 | 9.220 | 9.245 | 8.972 | 9.245 | 9.245 | 14,236 |
| 2024-12-27 | 9.400 | 9.590 | 9.240 | 9.432 | 9.432 | 15,964 |
| 2024-12-24 | 9.180 | 9.235 | 9.000 | 9.235 | 9.235 | 8,059 |
| 2024-12-23 | 9.420 | 9.460 | 9.160 | 9.200 | 9.200 | 9,947 |
| 2024-12-20 | 8.780 | 9.465 | 8.770 | 9.379 | 9.379 | 43,152 |
| 2024-12-19 | 9.550 | 9.610 | 8.935 | 9.058 | 9.058 | 24,113 |
| 2024-12-18 | 10.150 | 10.350 | 9.962 | 9.962 | 9.962 | 19,271 |
| 2024-12-17 | 10.570 | 10.736 | 9.965 | 10.041 | 10.041 | 35,314 |
| 2024-12-16 | 10.500 | 10.820 | 10.200 | 10.653 | 10.653 | 15,341 |
| 2024-12-13 | 10.200 | 10.455 | 9.835 | 10.415 | 10.415 | 25,594 |
| 2024-12-12 | 10.500 | 10.610 | 10.350 | 10.365 | 10.365 | 15,389 |
| 2024-12-11 | 10.690 | 10.690 | 10.370 | 10.463 | 10.463 | 17,167 |
| 2024-12-10 | 10.720 | 10.799 | 10.290 | 10.680 | 10.680 | 19,291 |
| 2024-12-09 | 11.090 | 11.180 | 10.480 | 10.755 | 10.755 | 29,483 |
| 2024-12-06 | 10.950 | 11.260 | 10.860 | 11.065 | 11.065 | 23,552 |
| 2024-12-05 | 11.000 | 11.195 | 10.770 | 10.800 | 10.800 | 16,341 |
| 2024-12-04 | 10.950 | 11.460 | 10.876 | 10.975 | 10.975 | 13,483 |
| 2024-12-03 | 11.232 | 11.300 | 10.922 | 10.923 | 10.923 | 27,268 |
| 2024-12-02 | 12.120 | 12.428 | 11.481 | 11.599 | 11.599 | 41,763 |
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.