Teladoc Health Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 2.590 | 2.590 | 2.470 | 2.500 | 75.000 | 82 |
| 2024-02-27 | 2.490 | 2.520 | 2.430 | 2.480 | 74.400 | 169 |
| 2024-02-26 | 2.430 | 2.500 | 2.390 | 2.430 | 72.900 | 134 |
| 2024-02-23 | 2.550 | 2.550 | 2.390 | 2.420 | 72.600 | 878 |
| 2024-02-22 | 2.620 | 2.630 | 2.500 | 2.540 | 76.200 | 527 |
| 2024-02-21 | 3.140 | 3.140 | 2.510 | 2.560 | 76.800 | 3,242 |
| 2024-02-20 | 3.430 | 3.430 | 3.400 | 3.400 | 102.00 | 0 |
| 2024-02-19 | 3.610 | 3.610 | 3.420 | 3.510 | 105.30 | 45 |
| 2024-02-16 | 3.640 | 3.640 | 3.460 | 3.530 | 105.90 | 5,625 |
| 2024-02-15 | 3.370 | 3.560 | 3.370 | 3.540 | 106.20 | 1,563 |
| 2024-02-14 | 3.330 | 3.400 | 3.330 | 3.370 | 101.10 | 4,270 |
| 2024-02-09 | 3.350 | 3.420 | 3.320 | 3.320 | 99.600 | 111 |
| 2024-02-08 | 3.390 | 3.390 | 3.290 | 3.350 | 100.50 | 235 |
| 2024-02-07 | 3.310 | 3.370 | 3.300 | 3.320 | 99.600 | 4 |
| 2024-02-06 | 3.150 | 3.290 | 3.150 | 3.290 | 98.700 | 0 |
| 2024-02-05 | 3.170 | 3.310 | 3.150 | 3.150 | 94.500 | 135 |
| 2024-02-02 | 3.280 | 3.280 | 3.150 | 3.240 | 97.200 | 77 |
| 2024-02-01 | 3.210 | 3.210 | 3.210 | 3.210 | 96.300 | 0 |
| 2024-01-31 | 3.360 | 3.360 | 3.220 | 3.250 | 97.500 | 9 |
| 2024-01-30 | 3.380 | 3.380 | 3.260 | 3.290 | 98.700 | 1,309 |
| 2024-01-29 | 3.350 | 3.380 | 3.300 | 3.310 | 99.300 | 375 |
| 2024-01-26 | 3.380 | 3.380 | 3.380 | 3.380 | 101.40 | 0 |
| 2024-01-25 | 3.370 | 3.370 | 3.280 | 3.340 | 100.20 | 0 |
| 2024-01-24 | 3.420 | 3.470 | 3.300 | 3.300 | 99.000 | 2 |
| 2024-01-23 | 3.430 | 3.430 | 3.360 | 3.360 | 100.80 | 230 |
| 2024-01-22 | 3.410 | 3.480 | 3.410 | 3.440 | 103.20 | 20 |
| 2024-01-19 | 3.220 | 3.290 | 3.210 | 3.290 | 98.700 | 16 |
| 2024-01-18 | 3.210 | 3.230 | 3.160 | 3.160 | 94.800 | 0 |
| 2024-01-17 | 3.210 | 3.210 | 3.130 | 3.150 | 94.500 | 21 |
| 2024-01-16 | 3.410 | 3.410 | 3.270 | 3.280 | 98.400 | 3,493 |
| 2024-01-15 | 3.450 | 3.450 | 3.340 | 3.410 | 102.30 | 108 |
| 2024-01-12 | 3.340 | 3.440 | 3.320 | 3.390 | 101.70 | 1,512 |
| 2024-01-11 | 3.420 | 3.420 | 3.340 | 3.360 | 100.80 | 825 |
| 2024-01-10 | 3.580 | 3.580 | 3.480 | 3.560 | 106.80 | 127 |
| 2024-01-09 | 3.630 | 3.630 | 3.580 | 3.580 | 107.40 | 19 |
| 2024-01-08 | 3.420 | 3.490 | 3.420 | 3.490 | 104.70 | 0 |
| 2024-01-05 | 3.440 | 3.500 | 3.420 | 3.490 | 104.70 | 10 |
| 2024-01-04 | 3.530 | 3.550 | 3.480 | 3.520 | 105.60 | 1 |
| 2024-01-03 | 3.670 | 3.670 | 3.430 | 3.460 | 103.80 | 52 |
| 2024-01-02 | 3.550 | 3.660 | 3.420 | 3.590 | 107.70 | 8 |
| 2023-12-28 | 3.460 | 3.620 | 3.460 | 3.550 | 106.50 | 3,120 |
| 2023-12-27 | 3.550 | 3.570 | 3.500 | 3.500 | 105.00 | 44 |
| 2023-12-26 | 2.570 | 3.550 | 2.570 | 3.510 | 105.30 | 853 |
| 2023-12-22 | 3.480 | 3.480 | 2.510 | 2.510 | 75.300 | 562 |
| 2023-12-21 | 3.550 | 3.550 | 3.450 | 3.480 | 104.40 | 97 |
| 2023-12-20 | 3.550 | 3.550 | 3.460 | 3.520 | 105.60 | 0 |
| 2023-12-19 | 3.310 | 3.490 | 3.310 | 3.490 | 104.70 | 108 |
| 2023-12-18 | 3.410 | 3.430 | 3.360 | 3.380 | 101.40 | 0 |
| 2023-12-15 | 3.440 | 3.510 | 3.380 | 3.420 | 102.60 | 32 |
| 2023-12-14 | 3.450 | 3.560 | 3.430 | 3.460 | 103.80 | 455 |
| 2023-12-13 | 3.150 | 3.300 | 3.080 | 3.300 | 99.000 | 21 |
| 2023-12-12 | 3.200 | 3.200 | 3.090 | 3.130 | 93.900 | 1,425 |
| 2023-12-11 | 3.240 | 3.240 | 3.060 | 3.160 | 94.800 | 5 |
| 2023-12-08 | 3.230 | 3.230 | 3.090 | 3.170 | 95.100 | 1 |
| 2023-12-07 | 3.110 | 3.160 | 3.070 | 3.160 | 94.800 | 32 |
| 2023-12-06 | 3.140 | 3.150 | 3.120 | 3.150 | 94.500 | 240 |
| 2023-12-05 | 3.210 | 3.210 | 3.050 | 3.070 | 92.100 | 8 |
| 2023-12-04 | 3.140 | 3.150 | 3.060 | 3.140 | 94.200 | 152 |
| 2023-12-01 | 2.990 | 3.070 | 2.990 | 3.070 | 92.100 | 48 |
| 2023-11-30 | 3.100 | 3.100 | 2.970 | 2.980 | 89.400 | 290 |
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.