Teladoc Health Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 1.310 | 1.330 | 1.280 | 1.280 | 38.400 | 23 |
| 2024-08-16 | 1.300 | 1.310 | 1.280 | 1.310 | 39.300 | 99 |
| 2024-08-15 | 1.650 | 1.670 | 1.260 | 1.280 | 38.400 | 68 |
| 2024-08-14 | 1.260 | 1.300 | 1.240 | 1.260 | 37.800 | 12 |
| 2024-08-13 | 1.280 | 1.310 | 1.280 | 1.290 | 38.700 | 16 |
| 2024-08-12 | 1.350 | 1.350 | 1.260 | 1.260 | 37.800 | 76 |
| 2024-08-09 | 1.360 | 1.360 | 1.320 | 1.330 | 39.900 | 32 |
| 2024-08-08 | 1.660 | 1.660 | 1.340 | 1.360 | 40.800 | 21 |
| 2024-08-07 | 1.400 | 1.420 | 1.360 | 1.370 | 41.100 | 628 |
| 2024-08-06 | 1.500 | 1.500 | 1.400 | 1.410 | 42.300 | 195 |
| 2024-08-05 | 1.510 | 1.510 | 1.410 | 1.450 | 43.500 | 15 |
| 2024-08-02 | 1.670 | 1.670 | 1.490 | 1.510 | 45.300 | 408 |
| 2024-08-01 | 1.600 | 1.700 | 1.560 | 1.650 | 49.500 | 107 |
| 2024-07-31 | 1.820 | 1.840 | 1.800 | 1.800 | 54.000 | 26 |
| 2024-07-30 | 1.780 | 1.830 | 1.780 | 1.810 | 54.300 | 23 |
| 2024-07-29 | 1.750 | 1.820 | 1.750 | 1.770 | 53.100 | 568 |
| 2024-07-26 | 1.790 | 1.790 | 1.780 | 1.780 | 53.400 | 5 |
| 2024-07-25 | 1.770 | 1.780 | 1.720 | 1.780 | 53.400 | 12 |
| 2024-07-24 | 1.700 | 1.770 | 1.690 | 1.750 | 52.500 | 41 |
| 2024-07-23 | 1.680 | 1.750 | 1.680 | 1.740 | 52.200 | 22 |
| 2024-07-22 | 1.700 | 1.700 | 1.670 | 1.670 | 50.100 | 1 |
| 2024-07-19 | 1.760 | 1.760 | 1.690 | 1.690 | 50.700 | 4 |
| 2024-07-18 | 1.860 | 1.860 | 1.720 | 1.750 | 52.500 | 80 |
| 2024-07-17 | 1.760 | 1.910 | 1.760 | 1.850 | 55.500 | 123 |
| 2024-07-16 | 1.710 | 1.760 | 1.710 | 1.760 | 52.800 | 18 |
| 2024-07-15 | 1.720 | 1.720 | 1.700 | 1.700 | 51.000 | 4 |
| 2024-07-12 | 1.710 | 1.760 | 1.660 | 1.700 | 51.000 | 104 |
| 2024-07-11 | 1.620 | 1.700 | 1.620 | 1.700 | 51.000 | 24 |
| 2024-07-10 | 1.680 | 1.680 | 1.590 | 1.610 | 48.300 | 205 |
| 2024-07-09 | 1.750 | 1.750 | 1.640 | 1.670 | 50.100 | 138 |
| 2024-07-08 | 2.200 | 2.200 | 1.690 | 1.690 | 50.700 | 156 |
| 2024-07-05 | 1.730 | 1.730 | 1.660 | 1.690 | 50.700 | 169 |
| 2024-07-04 | 2.000 | 2.000 | 1.710 | 1.720 | 51.600 | 14 |
| 2024-07-03 | 1.800 | 1.800 | 1.730 | 1.750 | 52.500 | 10 |
| 2024-07-02 | 1.760 | 1.820 | 1.730 | 1.790 | 53.700 | 17 |
| 2024-07-01 | 1.840 | 1.840 | 1.750 | 1.750 | 52.500 | 48 |
| 2024-06-28 | 1.920 | 1.920 | 1.820 | 1.830 | 54.900 | 1 |
| 2024-06-27 | 1.830 | 1.850 | 1.820 | 1.850 | 55.500 | 73 |
| 2024-06-26 | 1.810 | 1.840 | 1.790 | 1.820 | 54.600 | 2 |
| 2024-06-25 | 1.870 | 1.870 | 1.780 | 1.800 | 54.000 | 12 |
| 2024-06-24 | 1.750 | 1.860 | 1.750 | 1.860 | 55.800 | 0 |
| 2024-06-21 | 1.770 | 1.780 | 1.750 | 1.750 | 52.500 | 1 |
| 2024-06-20 | 1.870 | 1.870 | 1.760 | 1.760 | 52.800 | 12 |
| 2024-06-19 | 1.820 | 1.860 | 1.820 | 1.860 | 55.800 | 1 |
| 2024-06-18 | 1.850 | 1.850 | 1.810 | 1.810 | 54.300 | 6 |
| 2024-06-17 | 2.000 | 2.000 | 1.760 | 1.780 | 53.400 | 16 |
| 2024-06-14 | 1.800 | 1.800 | 1.780 | 1.780 | 53.400 | 137 |
| 2024-06-13 | 1.880 | 1.880 | 1.770 | 1.790 | 53.700 | 339 |
| 2024-06-12 | 1.860 | 1.860 | 1.860 | 1.860 | 55.800 | 0 |
| 2024-06-11 | 1.880 | 1.910 | 1.850 | 1.850 | 55.500 | 135 |
| 2024-06-10 | 1.890 | 1.890 | 1.880 | 1.880 | 56.400 | 1 |
| 2024-06-07 | 1.900 | 1.940 | 1.880 | 1.880 | 56.400 | 431 |
| 2024-06-06 | 2.270 | 2.270 | 1.920 | 1.940 | 58.200 | 21 |
| 2024-06-05 | 1.940 | 1.950 | 1.890 | 1.920 | 57.600 | 66 |
| 2024-06-04 | 1.910 | 1.950 | 1.890 | 1.910 | 57.300 | 70 |
| 2024-06-03 | 1.970 | 2.010 | 1.950 | 1.950 | 58.500 | 2 |
| 2024-05-31 | 1.950 | 2.000 | 1.930 | 1.950 | 58.500 | 277 |
| 2024-05-29 | 1.950 | 1.960 | 1.920 | 1.930 | 57.900 | 3 |
| 2024-05-28 | 2.010 | 2.010 | 1.930 | 1.960 | 58.800 | 18 |
| 2024-05-27 | 2.010 | 2.020 | 2.010 | 2.020 | 60.600 | 19 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.