Teladoc Health Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	43.770	44.060	43.770	44.060	44.060	377
2026-07-22	45.510	45.510	45.510	45.510	45.510	5
2026-07-21	49.410	49.410	48.200	48.200	48.200	951
2026-07-20	48.800	49.550	48.800	49.550	49.550	102
2026-07-17	48.830	48.830	48.830	48.830	48.830	0
2026-07-16	48.770	50.000	48.770	48.830	48.830	818
2026-07-15	45.770	49.900	45.770	49.770	49.770	4,942
2026-07-14	46.710	46.710	46.710	46.710	46.710	24
2026-07-13	47.250	47.250	47.250	47.250	47.250	0
2026-07-10	47.250	47.250	47.250	47.250	47.250	1
2026-07-09	47.180	47.180	46.490	46.490	46.490	2
2026-07-08	47.340	47.340	46.750	46.750	46.750	25
2026-07-07	48.510	48.650	48.510	48.600	48.600	6
2026-07-06	46.840	47.760	46.840	47.760	47.760	59
2026-07-03	49.990	49.990	44.430	46.720	46.720	333
2026-07-02	46.260	47.460	46.260	46.710	46.710	467
2026-07-01	46.600	47.510	46.600	47.210	47.210	139
2026-06-30	44.130	44.440	43.960	43.960	43.960	254
2026-06-29	42.430	44.910	42.430	44.910	44.910	6
2026-06-26	42.010	42.840	42.000	42.760	42.760	5,190
2026-06-25	40.560	40.560	40.560	40.560	40.560	1
2026-06-24	40.560	40.560	40.560	40.560	40.560	1
2026-06-23	39.960	40.240	39.680	39.680	39.680	872
2026-06-22	40.640	40.640	40.640	40.640	40.640	228
2026-06-19	40.590	42.400	40.590	42.400	42.400	174
2026-06-18	38.610	38.610	38.610	38.610	38.610	0
2026-06-17	38.610	38.610	38.610	38.610	38.610	2
2026-06-16	37.810	38.110	37.810	38.110	38.110	140
2026-06-15	36.910	38.410	36.910	38.410	38.410	680
2026-06-12	37.090	37.090	37.090	37.090	37.090	0
2026-06-11	37.090	37.090	37.090	37.090	37.090	1
2026-06-10	36.370	36.370	36.370	36.370	36.370	6
2026-06-09	36.290	36.290	36.290	36.290	36.290	0
2026-06-08	36.290	36.290	36.290	36.290	36.290	0
2026-06-05	36.290	36.290	36.290	36.290	36.290	0
2026-06-03	36.290	36.290	36.290	36.290	36.290	152
2026-06-02	38.010	38.010	38.010	38.010	38.010	1
2026-06-01	38.690	39.890	38.690	39.890	39.890	276
2026-05-29	38.140	40.050	38.140	38.870	38.870	4,056
2026-05-28	35.000	38.140	35.000	38.140	38.140	1,425
2026-05-27	34.070	34.070	33.470	33.470	33.470	2
2026-05-26	33.300	33.520	33.300	33.520	33.520	911
2026-05-25	32.440	32.510	32.440	32.510	32.510	114
2026-05-22	31.730	33.060	31.730	33.060	33.060	322
2026-05-21	32.180	32.380	32.180	32.380	32.380	3
2026-05-20	32.160	32.160	32.160	32.160	32.160	1
2026-05-19	31.230	33.370	31.230	33.370	33.370	4
2026-05-18	31.750	31.870	31.750	31.870	31.870	101
2026-05-15	33.170	33.170	32.150	32.260	32.260	103
2026-05-14	33.070	33.350	33.070	33.350	33.350	104
2026-05-13	32.750	33.700	32.750	33.700	33.700	7
2026-05-12	32.500	32.760	32.500	32.760	32.760	1,653
2026-05-11	35.590	35.590	34.030	34.030	34.030	8,007
2026-05-08	34.540	35.680	34.320	35.550	35.550	16,700
2026-05-07	33.800	34.950	33.800	34.310	34.310	113
2026-05-06	32.870	33.310	32.530	33.310	33.310	46
2026-05-05	32.990	32.990	32.650	32.650	32.650	2
2026-05-04	31.620	33.020	31.620	33.020	33.020	583
2026-04-30	29.050	29.100	29.050	29.100	29.100	12
2026-04-29	29.430	29.510	29.290	29.290	29.290	85

← NewerPage 2 of 3 · 125 trading daysOlder →

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.