Teladoc Health Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1.510 | 1.530 | 1.470 | 1.480 | 44.400 | 6,458 |
| 2025-10-28 | 1.620 | 1.620 | 1.490 | 1.490 | 44.700 | 2,480 |
| 2025-10-27 | 1.730 | 1.730 | 1.600 | 1.600 | 48.000 | 1,529 |
| 2025-10-24 | 1.630 | 1.710 | 1.630 | 1.710 | 51.300 | 626 |
| 2025-10-23 | 1.520 | 1.550 | 1.490 | 1.550 | 46.500 | 387 |
| 2025-10-22 | 1.570 | 1.570 | 1.500 | 1.500 | 45.000 | 489 |
| 2025-10-21 | 1.620 | 1.620 | 1.530 | 1.540 | 46.200 | 99 |
| 2025-10-20 | 1.560 | 1.600 | 1.560 | 1.580 | 47.400 | 150 |
| 2025-10-17 | 1.650 | 1.650 | 1.540 | 1.540 | 46.200 | 518 |
| 2025-10-16 | 1.660 | 1.720 | 1.620 | 1.630 | 48.900 | 2,448 |
| 2025-10-15 | 1.640 | 1.670 | 1.600 | 1.640 | 49.200 | 2,235 |
| 2025-10-14 | 1.510 | 1.650 | 1.460 | 1.620 | 48.600 | 3,775 |
| 2025-10-13 | 1.510 | 1.510 | 1.460 | 1.510 | 45.300 | 1,375 |
| 2025-10-10 | 1.560 | 1.610 | 1.460 | 1.470 | 44.100 | 362 |
| 2025-10-09 | 1.650 | 1.650 | 1.570 | 1.580 | 47.400 | 156 |
| 2025-10-08 | 1.530 | 1.660 | 1.490 | 1.630 | 48.900 | 3,281 |
| 2025-10-07 | 1.530 | 1.540 | 1.470 | 1.510 | 45.300 | 1,021 |
| 2025-10-06 | 1.620 | 1.650 | 1.530 | 1.540 | 46.200 | 1,782 |
| 2025-10-03 | 1.510 | 1.750 | 1.510 | 1.600 | 48.000 | 2,366 |
| 2025-10-02 | 1.420 | 1.510 | 1.380 | 1.510 | 45.300 | 2,737 |
| 2025-10-01 | 1.350 | 1.410 | 1.350 | 1.400 | 42.000 | 1,255 |
| 2025-09-30 | 1.450 | 1.450 | 1.360 | 1.380 | 41.400 | 329 |
| 2025-09-29 | 1.460 | 1.480 | 1.430 | 1.480 | 44.400 | 852 |
| 2025-09-26 | 1.450 | 1.480 | 1.450 | 1.460 | 43.800 | 344 |
| 2025-09-25 | 1.590 | 1.590 | 1.420 | 1.440 | 43.200 | 997 |
| 2025-09-24 | 1.530 | 1.630 | 1.470 | 1.630 | 48.900 | 108 |
| 2025-09-23 | 1.470 | 1.560 | 1.460 | 1.510 | 45.300 | 3,074 |
| 2025-09-22 | 1.400 | 1.470 | 1.390 | 1.470 | 44.100 | 45 |
| 2025-09-19 | 1.480 | 1.510 | 1.410 | 1.410 | 42.300 | 141 |
| 2025-09-18 | 1.460 | 1.480 | 1.450 | 1.450 | 43.500 | 101 |
| 2025-09-17 | 1.390 | 1.450 | 1.390 | 1.400 | 42.000 | 74 |
| 2025-09-16 | 1.350 | 1.370 | 1.350 | 1.370 | 41.100 | 4 |
| 2025-09-15 | 1.380 | 1.380 | 1.340 | 1.340 | 40.200 | 57 |
| 2025-09-12 | 1.420 | 1.420 | 1.370 | 1.370 | 41.100 | 76 |
| 2025-09-11 | 1.340 | 1.400 | 1.340 | 1.400 | 42.000 | 5 |
| 2025-09-10 | 1.400 | 1.400 | 1.360 | 1.360 | 40.800 | 17 |
| 2025-09-09 | 1.440 | 1.440 | 1.400 | 1.400 | 42.000 | 10 |
| 2025-09-08 | 1.410 | 1.420 | 1.390 | 1.420 | 42.600 | 60 |
| 2025-09-05 | 1.400 | 1.420 | 1.400 | 1.420 | 42.600 | 111 |
| 2025-09-04 | 1.430 | 1.430 | 1.380 | 1.410 | 42.300 | 97 |
| 2025-09-03 | 1.400 | 1.410 | 1.400 | 1.410 | 42.300 | 2 |
| 2025-09-02 | 1.450 | 1.450 | 1.350 | 1.380 | 41.400 | 151 |
| 2025-09-01 | 1.450 | 1.450 | 1.430 | 1.430 | 42.900 | 1 |
| 2025-08-29 | 1.430 | 1.430 | 1.380 | 1.400 | 42.000 | 48 |
| 2025-08-28 | 1.440 | 1.440 | 1.390 | 1.420 | 42.600 | 120 |
| 2025-08-27 | 1.410 | 1.430 | 1.400 | 1.420 | 42.600 | 108 |
| 2025-08-26 | 1.360 | 1.420 | 1.360 | 1.410 | 42.300 | 60 |
| 2025-08-25 | 1.400 | 1.400 | 1.380 | 1.390 | 41.700 | 221 |
| 2025-08-22 | 1.350 | 1.380 | 1.340 | 1.380 | 41.400 | 252 |
| 2025-08-21 | 1.350 | 1.350 | 1.310 | 1.330 | 39.900 | 2 |
| 2025-08-20 | 1.330 | 1.330 | 1.300 | 1.330 | 39.900 | 185 |
| 2025-08-19 | 1.360 | 1.410 | 1.360 | 1.360 | 40.800 | 208 |
| 2025-08-18 | 1.340 | 1.370 | 1.340 | 1.360 | 40.800 | 49 |
| 2025-08-15 | 1.360 | 1.370 | 1.330 | 1.370 | 41.100 | 175 |
| 2025-08-14 | 1.350 | 1.360 | 1.260 | 1.360 | 40.800 | 1,769 |
| 2025-08-13 | 1.300 | 1.360 | 1.280 | 1.360 | 40.800 | 1,840 |
| 2025-08-12 | 1.330 | 1.330 | 1.230 | 1.250 | 37.500 | 258 |
| 2025-08-11 | 1.280 | 1.310 | 1.230 | 1.310 | 39.300 | 422 |
| 2025-08-08 | 1.280 | 1.280 | 1.240 | 1.260 | 37.800 | 174 |
| 2025-08-07 | 1.310 | 1.320 | 1.240 | 1.320 | 39.600 | 767 |
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.