Teladoc Health Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.040 | 1.230 | 0.990 | 1.230 | 36.900 | 504 |
| 2026-01-27 | 1.090 | 1.090 | 1.020 | 1.020 | 30.600 | 1,682 |
| 2026-01-26 | 1.140 | 1.140 | 1.100 | 1.120 | 33.600 | 976 |
| 2026-01-23 | 1.130 | 1.140 | 1.090 | 1.120 | 33.600 | 546 |
| 2026-01-22 | 1.120 | 1.130 | 1.100 | 1.110 | 33.300 | 1,059 |
| 2026-01-21 | 1.120 | 1.120 | 1.080 | 1.100 | 33.000 | 780 |
| 2026-01-20 | 1.110 | 1.120 | 1.090 | 1.100 | 33.000 | 1,005 |
| 2026-01-19 | 1.130 | 1.150 | 1.110 | 1.150 | 34.500 | 8 |
| 2026-01-16 | 1.190 | 1.190 | 1.130 | 1.140 | 34.200 | 436 |
| 2026-01-15 | 1.210 | 1.210 | 1.170 | 1.170 | 35.100 | 631 |
| 2026-01-14 | 1.260 | 1.260 | 1.190 | 1.190 | 35.700 | 755 |
| 2026-01-13 | 1.290 | 1.290 | 1.250 | 1.250 | 37.500 | 418 |
| 2026-01-12 | 1.340 | 1.350 | 1.300 | 1.320 | 39.600 | 311 |
| 2026-01-09 | 1.350 | 1.350 | 1.320 | 1.330 | 39.900 | 385 |
| 2026-01-08 | 1.370 | 1.400 | 1.350 | 1.360 | 40.800 | 179 |
| 2026-01-07 | 1.440 | 1.450 | 1.360 | 1.360 | 40.800 | 1,409 |
| 2026-01-06 | 1.340 | 1.420 | 1.310 | 1.420 | 42.600 | 888 |
| 2026-01-05 | 1.240 | 1.320 | 1.240 | 1.320 | 39.600 | 854 |
| 2026-01-02 | 1.310 | 1.310 | 1.260 | 1.270 | 38.100 | 402 |
| 2025-12-30 | 1.270 | 1.290 | 1.270 | 1.290 | 38.700 | 11 |
| 2025-12-29 | 1.350 | 1.350 | 1.290 | 1.300 | 39.000 | 125 |
| 2025-12-26 | 1.320 | 1.330 | 1.310 | 1.330 | 39.900 | 14 |
| 2025-12-23 | 1.360 | 1.360 | 1.320 | 1.330 | 39.900 | 457 |
| 2025-12-22 | 1.350 | 1.390 | 1.350 | 1.390 | 41.700 | 38 |
| 2025-12-19 | 1.300 | 1.330 | 1.300 | 1.330 | 39.900 | 167 |
| 2025-12-18 | 1.330 | 1.360 | 1.300 | 1.330 | 39.900 | 47 |
| 2025-12-17 | 1.370 | 1.390 | 1.330 | 1.330 | 39.900 | 377 |
| 2025-12-16 | 1.340 | 1.350 | 1.320 | 1.350 | 40.500 | 55 |
| 2025-12-15 | 1.410 | 1.410 | 1.330 | 1.330 | 39.900 | 1,088 |
| 2025-12-12 | 1.410 | 1.410 | 1.390 | 1.390 | 41.700 | 14 |
| 2025-12-11 | 1.440 | 1.440 | 1.360 | 1.390 | 41.700 | 380 |
| 2025-12-10 | 1.380 | 1.420 | 1.380 | 1.420 | 42.600 | 90 |
| 2025-12-09 | 1.400 | 1.410 | 1.360 | 1.410 | 42.300 | 458 |
| 2025-12-08 | 1.400 | 1.400 | 1.360 | 1.380 | 41.400 | 17 |
| 2025-12-05 | 1.370 | 1.400 | 1.360 | 1.380 | 41.400 | 590 |
| 2025-12-04 | 1.330 | 1.380 | 1.310 | 1.360 | 40.800 | 860 |
| 2025-12-03 | 1.350 | 1.350 | 1.310 | 1.330 | 39.900 | 995 |
| 2025-12-02 | 1.350 | 1.350 | 1.330 | 1.330 | 39.900 | 380 |
| 2025-12-01 | 1.370 | 1.370 | 1.320 | 1.320 | 39.600 | 1,551 |
| 2025-11-28 | 1.380 | 1.380 | 1.330 | 1.350 | 40.500 | 389 |
| 2025-11-27 | 1.460 | 1.460 | 1.350 | 1.360 | 40.800 | 40 |
| 2025-11-26 | 1.450 | 1.450 | 1.320 | 1.350 | 40.500 | 81 |
| 2025-11-25 | 1.270 | 1.450 | 1.270 | 1.450 | 43.500 | 400 |
| 2025-11-24 | 1.280 | 1.320 | 1.280 | 1.300 | 39.000 | 93 |
| 2025-11-21 | 1.260 | 1.270 | 1.220 | 1.260 | 37.800 | 222 |
| 2025-11-19 | 1.230 | 1.250 | 1.220 | 1.240 | 37.200 | 118 |
| 2025-11-18 | 1.210 | 1.260 | 1.200 | 1.260 | 37.800 | 148 |
| 2025-11-17 | 1.250 | 1.250 | 1.170 | 1.190 | 35.700 | 687 |
| 2025-11-14 | 1.280 | 1.280 | 1.220 | 1.230 | 36.900 | 202 |
| 2025-11-13 | 1.340 | 1.340 | 1.250 | 1.260 | 37.800 | 326 |
| 2025-11-12 | 1.330 | 1.330 | 1.310 | 1.310 | 39.300 | 1 |
| 2025-11-11 | 1.370 | 1.370 | 1.310 | 1.320 | 39.600 | 133 |
| 2025-11-10 | 1.350 | 1.360 | 1.330 | 1.350 | 40.500 | 89 |
| 2025-11-07 | 1.370 | 1.370 | 1.300 | 1.330 | 39.900 | 385 |
| 2025-11-06 | 1.460 | 1.460 | 1.360 | 1.370 | 41.100 | 1,534 |
| 2025-11-05 | 1.420 | 1.450 | 1.420 | 1.440 | 43.200 | 133 |
| 2025-11-04 | 1.450 | 1.460 | 1.420 | 1.420 | 42.600 | 273 |
| 2025-11-03 | 1.520 | 1.560 | 1.400 | 1.450 | 43.500 | 2,967 |
| 2025-10-31 | 1.590 | 1.620 | 1.520 | 1.560 | 46.800 | 403 |
| 2025-10-30 | 1.450 | 1.620 | 1.410 | 1.570 | 47.100 | 9,674 |
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.