Teladoc Health Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1.250 | 1.290 | 1.240 | 1.270 | 38.100 | 353 |
| 2025-08-05 | 1.330 | 1.430 | 1.260 | 1.430 | 42.900 | 339 |
| 2025-08-04 | 1.310 | 1.310 | 1.280 | 1.310 | 39.300 | 74 |
| 2025-08-01 | 1.450 | 1.450 | 1.280 | 1.290 | 38.700 | 632 |
| 2025-07-31 | 1.380 | 1.480 | 1.360 | 1.480 | 44.400 | 204 |
| 2025-07-30 | 1.430 | 1.430 | 1.350 | 1.380 | 41.400 | 356 |
| 2025-07-29 | 1.520 | 1.520 | 1.420 | 1.440 | 43.200 | 472 |
| 2025-07-28 | 1.510 | 1.560 | 1.500 | 1.500 | 45.000 | 61 |
| 2025-07-25 | 1.520 | 1.520 | 1.480 | 1.490 | 44.700 | 8 |
| 2025-07-24 | 1.550 | 1.560 | 1.500 | 1.500 | 45.000 | 23 |
| 2025-07-23 | 1.600 | 1.640 | 1.560 | 1.570 | 47.100 | 750 |
| 2025-07-22 | 1.620 | 1.620 | 1.550 | 1.550 | 46.500 | 47 |
| 2025-07-21 | 1.570 | 1.640 | 1.550 | 1.600 | 48.000 | 859 |
| 2025-07-18 | 1.490 | 1.510 | 1.450 | 1.460 | 43.800 | 35 |
| 2025-07-17 | 1.460 | 1.550 | 1.460 | 1.500 | 45.000 | 2,635 |
| 2025-07-16 | 1.650 | 1.650 | 1.440 | 1.470 | 44.100 | 1,338 |
| 2025-07-15 | 1.650 | 1.690 | 1.460 | 1.690 | 50.700 | 1,569 |
| 2025-07-14 | 1.540 | 1.700 | 1.490 | 1.700 | 51.000 | 117 |
| 2025-07-11 | 1.630 | 1.630 | 1.520 | 1.520 | 45.600 | 141 |
| 2025-07-10 | 1.680 | 1.680 | 1.620 | 1.620 | 48.600 | 1,458 |
| 2025-07-09 | 1.580 | 1.660 | 1.540 | 1.660 | 49.800 | 1,404 |
| 2025-07-08 | 1.500 | 1.550 | 1.480 | 1.510 | 45.300 | 6,330 |
| 2025-07-07 | 1.560 | 1.560 | 1.460 | 1.480 | 44.400 | 96 |
| 2025-07-04 | 1.690 | 1.690 | 1.530 | 1.540 | 46.200 | 68 |
| 2025-07-03 | 1.530 | 1.530 | 1.490 | 1.490 | 44.700 | 8,669 |
| 2025-07-02 | 1.560 | 1.570 | 1.500 | 1.500 | 45.000 | 190 |
| 2025-07-01 | 1.610 | 1.610 | 1.540 | 1.550 | 46.500 | 1,427 |
| 2025-06-30 | 1.510 | 1.610 | 1.510 | 1.590 | 47.700 | 381 |
| 2025-06-27 | 1.500 | 1.630 | 1.500 | 1.550 | 46.500 | 1,536 |
| 2025-06-26 | 1.390 | 1.500 | 1.390 | 1.500 | 45.000 | 41 |
| 2025-06-25 | 1.520 | 1.520 | 1.400 | 1.400 | 42.000 | 119 |
| 2025-06-24 | 1.470 | 1.520 | 1.450 | 1.500 | 45.000 | 642 |
| 2025-06-23 | 1.260 | 1.480 | 1.180 | 1.180 | 35.400 | 53 |
| 2025-06-20 | 1.280 | 1.300 | 1.280 | 1.280 | 38.400 | 5 |
| 2025-06-18 | 1.250 | 1.310 | 1.250 | 1.280 | 38.400 | 5 |
| 2025-06-17 | 1.230 | 1.320 | 1.230 | 1.280 | 38.400 | 17 |
| 2025-06-16 | 1.250 | 1.300 | 1.250 | 1.260 | 37.800 | 57 |
| 2025-06-13 | 1.290 | 1.330 | 1.280 | 1.280 | 38.400 | 12 |
| 2025-06-12 | 1.330 | 1.350 | 1.320 | 1.320 | 39.600 | 68 |
| 2025-06-11 | 1.380 | 1.400 | 1.360 | 1.360 | 40.800 | 23 |
| 2025-06-10 | 1.400 | 1.410 | 1.360 | 1.360 | 40.800 | 43 |
| 2025-06-09 | 1.340 | 1.380 | 1.340 | 1.350 | 40.500 | 51 |
| 2025-06-06 | 1.340 | 1.370 | 1.310 | 1.350 | 40.500 | 10 |
| 2025-06-05 | 1.300 | 1.360 | 1.300 | 1.300 | 39.000 | 61 |
| 2025-06-04 | 1.350 | 1.370 | 1.270 | 1.270 | 38.100 | 219 |
| 2025-06-03 | 1.340 | 1.350 | 1.320 | 1.320 | 39.600 | 45 |
| 2025-06-02 | 1.340 | 1.340 | 1.290 | 1.320 | 39.600 | 18 |
| 2025-05-30 | 1.340 | 1.340 | 1.300 | 1.320 | 39.600 | 8 |
| 2025-05-29 | 1.360 | 1.360 | 1.320 | 1.320 | 39.600 | 18 |
| 2025-05-28 | 1.330 | 1.350 | 1.310 | 1.310 | 39.300 | 31 |
| 2025-05-27 | 1.260 | 1.340 | 1.260 | 1.310 | 39.300 | 238 |
| 2025-05-26 | 1.310 | 1.310 | 1.260 | 1.270 | 38.100 | 7 |
| 2025-05-23 | 1.230 | 1.300 | 1.230 | 1.300 | 39.000 | 88 |
| 2025-05-22 | 1.300 | 1.320 | 1.200 | 1.200 | 36.000 | 12 |
| 2025-05-21 | 1.400 | 1.400 | 1.310 | 1.330 | 39.900 | 22 |
| 2025-05-20 | 1.410 | 1.420 | 1.360 | 1.380 | 41.400 | 769 |
| 2025-05-19 | 1.450 | 1.450 | 1.350 | 1.390 | 41.700 | 26 |
| 2025-05-16 | 1.380 | 1.430 | 1.370 | 1.430 | 42.900 | 199 |
| 2025-05-15 | 1.430 | 1.430 | 1.340 | 1.360 | 40.800 | 16 |
| 2025-05-14 | 1.380 | 1.410 | 1.360 | 1.410 | 42.300 | 3 |
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.