Teladoc Health Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	30.950	30.950	29.280	30.060	30.060	276
2026-04-27	29.020	33.330	29.020	33.330	33.330	337
2026-04-24	27.940	28.730	27.940	28.730	28.730	21
2026-04-23	28.960	28.960	27.830	28.520	28.520	36
2026-04-22	28.960	29.670	28.960	29.630	29.630	35
2026-04-20	28.690	28.960	28.690	28.960	28.960	52
2026-04-17	29.130	29.130	29.130	29.130	29.130	34
2026-04-16	26.780	28.980	26.780	28.980	28.980	152
2026-04-15	26.000	27.360	26.000	27.330	27.330	330
2026-04-14	26.280	26.280	26.280	26.280	26.280	8
2026-04-13	25.500	25.920	25.500	25.920	25.920	108
2026-04-10	26.100	26.100	25.560	25.680	25.680	583
2026-04-09	26.500	26.660	26.190	26.640	26.640	114,047
2026-04-08	27.930	28.000	26.670	26.670	26.670	4,623
2026-04-07	27.300	27.300	27.000	27.290	27.290	1,064
2026-04-06	27.480	27.480	27.210	27.300	27.300	1,039
2026-04-02	0.890	0.900	0.870	0.870	26.100	582
2026-04-01	0.920	0.940	0.900	0.900	27.000	87
2026-03-31	0.890	0.920	0.890	0.900	27.000	376
2026-03-30	0.880	0.910	0.880	0.890	26.700	39
2026-03-27	0.950	0.950	0.900	0.900	27.000	1,080
2026-03-26	0.990	0.990	0.970	0.970	29.100	1
2026-03-25	0.970	0.980	0.950	0.980	29.400	425
2026-03-24	0.940	0.970	0.940	0.960	28.800	455
2026-03-23	0.950	0.970	0.940	0.960	28.800	378
2026-03-20	0.960	0.970	0.940	0.940	28.200	414
2026-03-19	0.950	0.960	0.930	0.950	28.500	489
2026-03-18	0.950	0.950	0.940	0.940	28.200	267
2026-03-17	0.980	0.980	0.950	0.970	29.100	439
2026-03-16	0.930	0.960	0.930	0.940	28.200	1,519
2026-03-13	0.950	0.960	0.920	0.950	28.500	2,758
2026-03-12	0.940	0.950	0.920	0.940	28.200	1,344
2026-03-11	0.960	0.960	0.920	0.930	27.900	916
2026-03-10	0.940	1.030	0.940	0.950	28.500	23,347
2026-03-09	0.860	0.920	0.860	0.920	27.600	64
2026-03-06	0.890	0.900	0.870	0.870	26.100	37
2026-03-05	0.920	0.920	0.880	0.910	27.300	1,506
2026-03-04	0.870	0.920	0.870	0.910	27.300	2,897
2026-03-03	0.900	0.910	0.860	0.890	26.700	2,689
2026-03-02	0.800	0.900	0.800	0.890	26.700	8,612
2026-02-27	0.930	0.930	0.870	0.890	26.700	10,056
2026-02-26	0.800	0.940	0.770	0.930	27.900	22,891
2026-02-25	0.800	0.810	0.790	0.790	23.700	12,553
2026-02-24	0.800	0.800	0.770	0.780	23.400	416
2026-02-23	0.820	0.830	0.770	0.790	23.700	132
2026-02-20	0.850	0.860	0.810	0.820	24.600	13
2026-02-19	0.830	0.840	0.820	0.840	25.200	453
2026-02-18	0.820	0.830	0.800	0.820	24.600	52
2026-02-13	0.780	0.850	0.780	0.820	24.600	1,560
2026-02-12	0.820	0.820	0.770	0.770	23.100	82
2026-02-11	0.850	0.850	0.780	0.790	23.700	1,165
2026-02-10	0.830	0.880	0.830	0.850	25.500	39
2026-02-09	0.880	0.880	0.850	0.850	25.500	462
2026-02-06	0.800	0.890	0.800	0.870	26.100	396
2026-02-05	0.860	0.860	0.840	0.840	25.200	927
2026-02-04	0.870	0.910	0.850	0.850	25.500	544
2026-02-03	0.970	0.970	0.870	0.870	26.100	1,961
2026-02-02	0.960	0.980	0.950	0.960	28.800	2,130
2026-01-30	0.980	1.010	0.940	0.950	28.500	604
2026-01-29	1.200	1.200	0.960	0.970	29.100	1,928

← NewerPage 3 of 21 · 1,244 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.