Teladoc Health Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.340 | 6.390 | 6.180 | 6.347 | 6.347 | 8,242 |
| 2026-10-22 | 6.300 | 6.400 | 6.190 | 6.321 | 6.321 | 4,193 |
| 2026-10-21 | 6.140 | 6.320 | 6.110 | 6.300 | 6.300 | 6,144 |
| 2026-10-20 | 5.750 | 6.270 | 5.700 | 6.220 | 6.220 | 252,422 |
| 2026-10-19 | 5.650 | 5.712 | 5.600 | 5.620 | 5.620 | 4,545 |
| 2026-10-16 | 5.950 | 6.050 | 5.721 | 5.722 | 5.722 | 20,130 |
| 2026-10-15 | 5.930 | 5.970 | 5.750 | 5.890 | 5.890 | 7,372 |
| 2026-10-14 | 5.960 | 5.980 | 5.720 | 5.750 | 5.750 | 53,108 |
| 2026-10-13 | 5.950 | 6.160 | 5.882 | 6.055 | 6.055 | 131,379 |
| 2026-10-12 | 5.710 | 5.850 | 5.700 | 5.757 | 5.757 | 14,242 |
| 2026-10-09 | 5.520 | 5.722 | 5.500 | 5.722 | 5.722 | 10,895 |
| 2026-10-08 | 5.560 | 5.560 | 5.360 | 5.530 | 5.530 | 8,477 |
| 2026-10-07 | 5.730 | 5.780 | 5.532 | 5.610 | 5.610 | 10,655 |
| 2026-10-06 | 5.770 | 5.870 | 5.690 | 5.780 | 5.780 | 3,611 |
| 2026-10-05 | 5.500 | 5.740 | 5.380 | 5.680 | 5.680 | 8,437 |
| 2026-10-02 | 5.660 | 5.870 | 5.493 | 5.530 | 5.530 | 10,181 |
| 2026-10-01 | 5.700 | 5.940 | 5.650 | 5.760 | 5.760 | 8,492 |
| 2026-09-30 | 5.860 | 5.910 | 5.730 | 5.840 | 5.840 | 15,110 |
| 2026-09-29 | 5.860 | 5.970 | 5.740 | 5.750 | 5.750 | 11,619 |
| 2026-09-28 | 6.030 | 6.220 | 5.900 | 5.930 | 5.930 | 10,623 |
| 2026-09-25 | 6.200 | 6.200 | 5.975 | 6.130 | 6.130 | 23,167 |
| 2026-09-24 | 6.130 | 6.240 | 6.074 | 6.090 | 6.090 | 1,880 |
| 2026-09-23 | 6.280 | 6.360 | 6.150 | 6.180 | 6.180 | 6,930 |
| 2026-09-22 | 6.330 | 6.460 | 6.220 | 6.300 | 6.300 | 15,539 |
| 2026-09-21 | 6.460 | 6.460 | 6.230 | 6.250 | 6.250 | 9,687 |
| 2026-09-18 | 6.280 | 6.420 | 6.200 | 6.205 | 6.205 | 6,781 |
| 2026-09-17 | 6.460 | 6.650 | 6.370 | 6.400 | 6.400 | 1,954 |
| 2026-09-16 | 6.590 | 6.700 | 6.420 | 6.460 | 6.460 | 11,850 |
| 2026-09-15 | 6.480 | 6.708 | 6.420 | 6.650 | 6.650 | 2,409 |
| 2026-09-14 | 6.220 | 6.530 | 6.030 | 6.490 | 6.490 | 23,402 |
| 2026-09-11 | 6.230 | 6.230 | 6.050 | 6.145 | 6.145 | 66,772 |
| 2026-09-10 | 6.030 | 6.190 | 6.030 | 6.159 | 6.159 | 59,463 |
| 2026-09-09 | 6.360 | 6.360 | 6.011 | 6.060 | 6.060 | 76,347 |
| 2026-09-08 | 6.290 | 6.370 | 6.140 | 6.330 | 6.330 | 37,327 |
| 2026-09-04 | 6.320 | 6.610 | 6.290 | 6.291 | 6.291 | 3,113 |
| 2026-09-03 | 6.500 | 6.630 | 6.400 | 6.480 | 6.480 | 2,050 |
| 2026-09-02 | 6.190 | 6.530 | 6.190 | 6.520 | 6.520 | 7,858 |
| 2026-09-01 | 6.310 | 6.389 | 6.150 | 6.240 | 6.240 | 5,123 |
| 2026-08-31 | 6.560 | 6.560 | 6.170 | 6.310 | 6.310 | 7,196 |
| 2026-08-28 | 6.370 | 6.580 | 6.350 | 6.541 | 6.541 | 4,177 |
| 2026-08-27 | 6.350 | 6.520 | 6.330 | 6.350 | 6.350 | 25,561 |
| 2026-08-26 | 6.190 | 6.380 | 6.000 | 6.380 | 6.380 | 5,765 |
| 2026-08-25 | 6.240 | 6.330 | 6.125 | 6.190 | 6.190 | 11,547 |
| 2026-08-24 | 6.440 | 6.440 | 6.271 | 6.278 | 6.278 | 17,969 |
| 2026-08-21 | 6.560 | 6.660 | 6.360 | 6.360 | 6.360 | 18,405 |
| 2026-08-20 | 6.720 | 6.830 | 6.490 | 6.491 | 6.491 | 5,238 |
| 2026-08-19 | 6.510 | 6.660 | 6.410 | 6.580 | 6.580 | 9,610 |
| 2026-08-18 | 6.520 | 6.650 | 6.411 | 6.470 | 6.470 | 5,254 |
| 2026-08-17 | 6.820 | 6.910 | 6.520 | 6.550 | 6.550 | 8,207 |
| 2026-08-14 | 7.000 | 7.000 | 6.740 | 6.810 | 6.810 | 7,555 |
| 2026-08-13 | 6.760 | 7.029 | 6.700 | 6.855 | 6.855 | 31,728 |
| 2026-08-12 | 6.930 | 6.950 | 6.585 | 6.610 | 6.610 | 5,703 |
| 2026-08-11 | 7.250 | 7.250 | 6.860 | 6.870 | 6.870 | 4,803 |
| 2026-08-10 | 7.000 | 7.190 | 6.820 | 7.100 | 7.100 | 5,462 |
| 2026-08-07 | 6.780 | 7.210 | 6.690 | 7.100 | 7.100 | 22,503 |
| 2026-08-06 | 6.930 | 6.930 | 6.675 | 6.740 | 6.740 | 14,134 |
| 2026-08-05 | 6.700 | 7.000 | 6.580 | 6.940 | 6.940 | 34,771 |
| 2026-08-04 | 6.740 | 6.816 | 6.480 | 6.531 | 6.531 | 26,368 |
| 2026-08-03 | 6.730 | 6.780 | 6.575 | 6.619 | 6.619 | 7,498 |
| 2026-07-31 | 6.650 | 6.818 | 6.360 | 6.790 | 6.790 | 121,561 |
Page 1 of 3 · 128 trading daysOlder →
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.