Teladoc Health Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1.910 | 2.010 | 1.910 | 1.960 | 58.800 | 4 |
| 2024-05-23 | 2.070 | 2.070 | 1.950 | 1.950 | 58.500 | 1,130 |
| 2024-05-22 | 2.000 | 2.070 | 2.000 | 2.050 | 61.500 | 5 |
| 2024-05-21 | 2.120 | 2.120 | 2.020 | 2.030 | 60.900 | 755 |
| 2024-05-20 | 2.170 | 2.180 | 2.080 | 2.110 | 63.300 | 96 |
| 2024-05-17 | 2.170 | 2.170 | 2.160 | 2.160 | 64.800 | 0 |
| 2024-05-16 | 2.200 | 2.210 | 2.180 | 2.180 | 65.400 | 2 |
| 2024-05-15 | 2.190 | 2.210 | 2.190 | 2.190 | 65.700 | 4 |
| 2024-05-14 | 2.130 | 2.240 | 2.130 | 2.170 | 65.100 | 3 |
| 2024-05-13 | 2.140 | 2.140 | 2.120 | 2.120 | 63.600 | 0 |
| 2024-05-10 | 2.050 | 2.130 | 2.040 | 2.040 | 61.200 | 485 |
| 2024-05-09 | 2.110 | 2.120 | 2.090 | 2.100 | 63.000 | 57 |
| 2024-05-08 | 2.230 | 2.230 | 2.080 | 2.090 | 62.700 | 820 |
| 2024-05-07 | 2.170 | 2.170 | 2.140 | 2.140 | 64.200 | 371 |
| 2024-05-06 | 2.170 | 2.200 | 2.140 | 2.150 | 64.500 | 280 |
| 2024-05-03 | 2.270 | 2.270 | 2.170 | 2.170 | 65.100 | 103 |
| 2024-05-02 | 2.190 | 2.240 | 2.160 | 2.220 | 66.600 | 21 |
| 2024-04-30 | 2.300 | 2.300 | 2.240 | 2.240 | 67.200 | 20 |
| 2024-04-29 | 2.250 | 2.290 | 2.190 | 2.290 | 68.700 | 239 |
| 2024-04-26 | 2.300 | 2.300 | 2.250 | 2.250 | 67.500 | 17 |
| 2024-04-25 | 2.300 | 2.300 | 2.290 | 2.290 | 68.700 | 0 |
| 2024-04-24 | 2.630 | 2.630 | 2.310 | 2.350 | 70.500 | 200 |
| 2024-04-23 | 2.320 | 2.380 | 2.320 | 2.370 | 71.100 | 7 |
| 2024-04-22 | 2.280 | 2.320 | 2.250 | 2.290 | 68.700 | 333 |
| 2024-04-19 | 2.320 | 2.330 | 2.230 | 2.240 | 67.200 | 173 |
| 2024-04-18 | 2.290 | 2.330 | 2.260 | 2.310 | 69.300 | 1,055 |
| 2024-04-17 | 2.360 | 2.360 | 2.300 | 2.310 | 69.300 | 56 |
| 2024-04-16 | 2.350 | 2.350 | 2.340 | 2.350 | 70.500 | 3 |
| 2024-04-15 | 2.430 | 2.430 | 2.340 | 2.340 | 70.200 | 6 |
| 2024-04-12 | 2.450 | 2.450 | 2.420 | 2.420 | 72.600 | 5 |
| 2024-04-11 | 2.390 | 2.460 | 2.390 | 2.450 | 73.500 | 25 |
| 2024-04-10 | 2.510 | 2.510 | 2.440 | 2.440 | 73.200 | 4 |
| 2024-04-09 | 2.450 | 2.500 | 2.450 | 2.500 | 75.000 | 3 |
| 2024-04-08 | 2.470 | 2.470 | 2.440 | 2.450 | 73.500 | 68 |
| 2024-04-05 | 2.380 | 2.460 | 2.330 | 2.460 | 73.800 | 431 |
| 2024-04-04 | 2.450 | 2.460 | 2.430 | 2.430 | 72.900 | 5 |
| 2024-04-03 | 2.440 | 2.450 | 2.390 | 2.430 | 72.900 | 322 |
| 2024-04-02 | 2.490 | 2.490 | 2.400 | 2.440 | 73.200 | 546 |
| 2024-04-01 | 2.510 | 2.510 | 2.460 | 2.480 | 74.400 | 0 |
| 2024-03-28 | 2.540 | 2.570 | 2.520 | 2.530 | 75.900 | 5 |
| 2024-03-27 | 2.550 | 2.550 | 2.520 | 2.520 | 75.600 | 658 |
| 2024-03-26 | 2.500 | 2.500 | 2.500 | 2.500 | 75.000 | 134 |
| 2024-03-25 | 2.470 | 2.530 | 2.470 | 2.530 | 75.900 | 0 |
| 2024-03-22 | 2.560 | 2.560 | 2.500 | 2.500 | 75.000 | 0 |
| 2024-03-21 | 2.570 | 2.610 | 2.540 | 2.560 | 76.800 | 474 |
| 2024-03-20 | 2.540 | 2.560 | 2.480 | 2.560 | 76.800 | 6 |
| 2024-03-19 | 2.530 | 2.530 | 2.520 | 2.530 | 75.900 | 36 |
| 2024-03-18 | 2.500 | 2.530 | 2.500 | 2.530 | 75.900 | 135 |
| 2024-03-15 | 2.490 | 2.510 | 2.470 | 2.480 | 74.400 | 193 |
| 2024-03-14 | 2.470 | 2.470 | 2.460 | 2.460 | 73.800 | 0 |
| 2024-03-13 | 2.540 | 2.570 | 2.500 | 2.500 | 75.000 | 35 |
| 2024-03-12 | 2.510 | 2.550 | 2.510 | 2.540 | 76.200 | 2 |
| 2024-03-11 | 2.500 | 2.500 | 2.500 | 2.500 | 75.000 | 1 |
| 2024-03-08 | 2.450 | 2.580 | 2.450 | 2.560 | 76.800 | 255 |
| 2024-03-07 | 2.440 | 2.510 | 2.440 | 2.510 | 75.300 | 368 |
| 2024-03-06 | 2.420 | 2.420 | 2.380 | 2.400 | 72.000 | 12 |
| 2024-03-05 | 2.380 | 2.420 | 2.360 | 2.370 | 71.100 | 40 |
| 2024-03-04 | 2.520 | 2.520 | 2.360 | 2.410 | 72.300 | 890 |
| 2024-03-01 | 2.520 | 2.520 | 2.460 | 2.510 | 75.300 | 33 |
| 2024-02-29 | 2.510 | 2.560 | 2.470 | 2.510 | 75.300 | 507 |
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.