Teladoc Health Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 11.535 | 11.989 | 11.510 | 11.962 | 11.962 | 56,123 |
| 2024-11-28 | 11.470 | 11.470 | 11.470 | 11.470 | 11.470 | 0 |
| 2024-11-27 | 11.460 | 11.880 | 11.460 | 11.470 | 11.470 | 52,004 |
| 2024-11-26 | 11.870 | 11.950 | 11.450 | 11.460 | 11.460 | 49,360 |
| 2024-11-25 | 11.000 | 12.379 | 11.000 | 12.349 | 12.349 | 115,745 |
| 2024-11-22 | 10.620 | 10.855 | 10.330 | 10.841 | 10.841 | 62,233 |
| 2024-11-21 | 9.080 | 10.380 | 9.000 | 10.230 | 10.230 | 83,410 |
| 2024-11-20 | 8.850 | 8.890 | 8.720 | 8.720 | 8.720 | 7,845 |
| 2024-11-19 | 8.700 | 9.040 | 8.700 | 8.991 | 8.991 | 19,202 |
| 2024-11-18 | 9.180 | 9.460 | 9.071 | 9.077 | 9.077 | 7,587 |
| 2024-11-15 | 9.535 | 9.690 | 8.761 | 9.205 | 9.205 | 39,345 |
| 2024-11-14 | 9.460 | 9.460 | 8.980 | 9.089 | 9.089 | 18,741 |
| 2024-11-13 | 9.770 | 10.097 | 9.639 | 9.668 | 9.668 | 46,778 |
| 2024-11-12 | 9.580 | 10.075 | 9.541 | 9.951 | 9.951 | 62,953 |
| 2024-11-11 | 9.336 | 10.110 | 9.336 | 9.755 | 9.755 | 47,582 |
| 2024-11-08 | 9.490 | 9.521 | 9.191 | 9.239 | 9.239 | 7,557 |
| 2024-11-07 | 9.400 | 9.501 | 9.221 | 9.405 | 9.405 | 21,035 |
| 2024-11-06 | 9.490 | 9.639 | 9.242 | 9.441 | 9.441 | 30,105 |
| 2024-11-05 | 8.880 | 9.131 | 8.685 | 9.041 | 9.041 | 10,055 |
| 2024-11-04 | 9.210 | 9.210 | 8.331 | 8.825 | 8.825 | 229,273 |
| 2024-11-01 | 9.176 | 9.535 | 8.821 | 9.165 | 9.165 | 23,580 |
| 2024-10-31 | 9.820 | 9.880 | 8.558 | 9.099 | 9.099 | 48,956 |
| 2024-10-30 | 8.935 | 9.261 | 8.920 | 9.099 | 9.099 | 36,170 |
| 2024-10-29 | 9.030 | 9.270 | 8.911 | 8.945 | 8.945 | 24,056 |
| 2024-10-28 | 8.680 | 9.300 | 8.640 | 9.232 | 9.232 | 23,377 |
| 2024-10-25 | 8.650 | 8.780 | 8.505 | 8.620 | 8.620 | 25,073 |
| 2024-10-24 | 8.780 | 8.940 | 8.650 | 8.715 | 8.715 | 15,680 |
| 2024-10-23 | 9.000 | 9.100 | 8.610 | 8.620 | 8.620 | 13,013 |
| 2024-10-22 | 9.290 | 9.350 | 8.850 | 8.998 | 8.998 | 33,285 |
| 2024-10-21 | 9.750 | 9.790 | 9.200 | 9.240 | 9.240 | 42,645 |
| 2024-10-18 | 9.700 | 9.785 | 9.400 | 9.760 | 9.760 | 31,367 |
| 2024-10-17 | 9.680 | 9.680 | 9.230 | 9.400 | 9.400 | 52,460 |
| 2024-10-16 | 9.650 | 9.730 | 9.450 | 9.671 | 9.671 | 47,707 |
| 2024-10-15 | 8.978 | 9.511 | 8.960 | 9.511 | 9.511 | 22,761 |
| 2024-10-14 | 9.180 | 9.200 | 8.890 | 8.920 | 8.920 | 17,912 |
| 2024-10-11 | 9.490 | 9.570 | 9.321 | 9.430 | 9.430 | 21,467 |
| 2024-10-10 | 9.270 | 9.478 | 9.010 | 9.325 | 9.325 | 26,834 |
| 2024-10-09 | 8.680 | 9.240 | 8.680 | 9.240 | 9.240 | 57,230 |
| 2024-10-08 | 8.640 | 8.885 | 8.540 | 8.750 | 8.750 | 19,417 |
| 2024-10-07 | 9.050 | 9.080 | 8.621 | 8.670 | 8.670 | 20,579 |
| 2024-10-04 | 8.880 | 9.000 | 8.721 | 8.895 | 8.895 | 10,073 |
| 2024-10-03 | 8.690 | 8.720 | 8.600 | 8.670 | 8.670 | 7,473 |
| 2024-10-02 | 8.720 | 8.770 | 8.550 | 8.766 | 8.766 | 9,535 |
| 2024-10-01 | 9.180 | 9.180 | 8.841 | 8.975 | 8.975 | 34,742 |
| 2024-09-30 | 8.400 | 9.289 | 8.400 | 9.289 | 9.289 | 75,234 |
| 2024-09-27 | 8.590 | 8.639 | 8.445 | 8.481 | 8.481 | 8,559 |
| 2024-09-26 | 8.700 | 8.810 | 8.341 | 8.360 | 8.360 | 27,288 |
| 2024-09-25 | 8.810 | 8.810 | 8.580 | 8.600 | 8.600 | 12,094 |
| 2024-09-24 | 8.720 | 8.831 | 8.650 | 8.750 | 8.750 | 17,888 |
| 2024-09-23 | 8.780 | 8.790 | 8.569 | 8.729 | 8.729 | 16,022 |
| 2024-09-20 | 9.110 | 9.180 | 8.600 | 8.660 | 8.660 | 211,074 |
| 2024-09-19 | 9.295 | 9.605 | 9.261 | 9.405 | 9.405 | 53,763 |
| 2024-09-18 | 9.200 | 9.603 | 9.040 | 9.360 | 9.360 | 87,171 |
| 2024-09-17 | 8.680 | 9.200 | 8.680 | 8.880 | 8.880 | 216,760 |
| 2024-09-16 | 8.200 | 8.360 | 8.149 | 8.220 | 8.220 | 41,526 |
| 2024-09-13 | 7.640 | 7.980 | 7.640 | 7.950 | 7.950 | 66,791 |
| 2024-09-12 | 7.280 | 7.680 | 7.150 | 7.660 | 7.660 | 39,521 |
| 2024-09-11 | 7.180 | 7.210 | 7.049 | 7.115 | 7.115 | 88,278 |
| 2024-09-10 | 7.240 | 7.290 | 7.110 | 7.195 | 7.195 | 5,477 |
| 2024-09-09 | 7.559 | 7.570 | 7.250 | 7.299 | 7.299 | 317,845 |
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.