Teladoc Health Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.410 | 1.430 | 1.350 | 1.420 | 42.600 | 2,490 |
| 2025-05-12 | 1.350 | 1.420 | 1.350 | 1.390 | 41.700 | 85 |
| 2025-05-09 | 1.290 | 1.350 | 1.290 | 1.320 | 39.600 | 19 |
| 2025-05-08 | 1.340 | 1.340 | 1.320 | 1.320 | 39.600 | 1 |
| 2025-05-07 | 1.320 | 1.320 | 1.290 | 1.320 | 39.600 | 438 |
| 2025-05-06 | 1.380 | 1.380 | 1.240 | 1.240 | 37.200 | 173 |
| 2025-05-05 | 1.310 | 1.360 | 1.310 | 1.360 | 40.800 | 103 |
| 2025-05-02 | 1.340 | 1.360 | 1.300 | 1.340 | 40.200 | 365 |
| 2025-04-30 | 1.330 | 1.370 | 1.330 | 1.340 | 40.200 | 344 |
| 2025-04-29 | 1.380 | 1.390 | 1.360 | 1.360 | 40.800 | 2 |
| 2025-04-28 | 1.380 | 1.380 | 1.330 | 1.330 | 39.900 | 55 |
| 2025-04-25 | 1.400 | 1.400 | 1.380 | 1.380 | 41.400 | 4 |
| 2025-04-24 | 1.350 | 1.390 | 1.350 | 1.380 | 41.400 | 4 |
| 2025-04-23 | 1.280 | 1.380 | 1.280 | 1.330 | 39.900 | 121 |
| 2025-04-22 | 1.300 | 1.330 | 1.260 | 1.310 | 39.300 | 60 |
| 2025-04-17 | 1.330 | 1.340 | 1.320 | 1.330 | 39.900 | 61 |
| 2025-04-16 | 1.410 | 1.420 | 1.340 | 1.360 | 40.800 | 160 |
| 2025-04-15 | 1.440 | 1.440 | 1.410 | 1.410 | 42.300 | 5 |
| 2025-04-14 | 1.420 | 1.440 | 1.400 | 1.400 | 42.000 | 46 |
| 2025-04-11 | 1.450 | 1.450 | 1.380 | 1.380 | 41.400 | 61 |
| 2025-04-10 | 1.470 | 1.470 | 1.410 | 1.440 | 43.200 | 23 |
| 2025-04-09 | 1.420 | 1.560 | 1.400 | 1.510 | 45.300 | 109 |
| 2025-04-08 | 1.430 | 1.490 | 1.390 | 1.400 | 42.000 | 114 |
| 2025-04-07 | 1.400 | 1.420 | 1.350 | 1.410 | 42.300 | 35 |
| 2025-04-04 | 1.450 | 1.450 | 1.330 | 1.380 | 41.400 | 204 |
| 2025-04-03 | 1.450 | 1.450 | 1.360 | 1.430 | 42.900 | 98 |
| 2025-04-02 | 1.520 | 1.520 | 1.460 | 1.480 | 44.400 | 71 |
| 2025-04-01 | 1.500 | 1.520 | 1.480 | 1.500 | 45.000 | 113 |
| 2025-03-31 | 1.540 | 1.560 | 1.510 | 1.540 | 46.200 | 40 |
| 2025-03-28 | 1.630 | 1.630 | 1.540 | 1.560 | 46.800 | 430 |
| 2025-03-27 | 1.640 | 1.660 | 1.600 | 1.620 | 48.600 | 157 |
| 2025-03-26 | 1.670 | 1.670 | 1.620 | 1.630 | 48.900 | 139 |
| 2025-03-25 | 1.720 | 1.720 | 1.620 | 1.650 | 49.500 | 3,661 |
| 2025-03-24 | 2.320 | 2.320 | 1.630 | 1.700 | 51.000 | 2,623 |
| 2025-03-21 | 1.550 | 2.380 | 1.530 | 2.380 | 71.400 | 64 |
| 2025-03-20 | 1.630 | 1.630 | 1.540 | 1.540 | 46.200 | 4 |
| 2025-03-19 | 1.610 | 1.620 | 1.550 | 1.560 | 46.800 | 16 |
| 2025-03-18 | 1.700 | 1.700 | 1.590 | 1.610 | 48.300 | 52 |
| 2025-03-17 | 1.670 | 1.680 | 1.630 | 1.680 | 50.400 | 11 |
| 2025-03-14 | 1.680 | 1.680 | 1.610 | 1.650 | 49.500 | 234 |
| 2025-03-13 | 1.740 | 1.740 | 1.660 | 1.660 | 49.800 | 12 |
| 2025-03-12 | 1.690 | 1.770 | 1.690 | 1.720 | 51.600 | 34 |
| 2025-03-11 | 1.700 | 1.750 | 1.700 | 1.730 | 51.900 | 11 |
| 2025-03-10 | 1.790 | 1.790 | 1.680 | 1.740 | 52.200 | 400 |
| 2025-03-07 | 1.790 | 1.810 | 1.730 | 1.810 | 54.300 | 12 |
| 2025-03-06 | 1.700 | 1.810 | 1.700 | 1.770 | 53.100 | 197 |
| 2025-03-05 | 1.860 | 1.860 | 1.720 | 1.740 | 52.200 | 23 |
| 2025-02-28 | 1.850 | 1.860 | 1.780 | 1.860 | 55.800 | 13 |
| 2025-02-27 | 1.980 | 1.980 | 1.750 | 1.830 | 54.900 | 471 |
| 2025-02-26 | 2.140 | 2.140 | 2.070 | 2.070 | 62.100 | 17 |
| 2025-02-25 | 2.150 | 2.180 | 2.140 | 2.150 | 64.500 | 87 |
| 2025-02-24 | 2.210 | 2.250 | 2.170 | 2.210 | 66.300 | 701 |
| 2025-02-21 | 2.430 | 2.430 | 2.180 | 2.180 | 65.400 | 157 |
| 2025-02-20 | 2.680 | 2.680 | 2.300 | 2.400 | 72.000 | 1,688 |
| 2025-02-19 | 2.510 | 2.650 | 2.350 | 2.650 | 79.500 | 775 |
| 2025-02-18 | 3.140 | 3.140 | 2.410 | 2.490 | 74.700 | 6,203 |
| 2025-02-17 | 2.740 | 3.120 | 2.740 | 3.120 | 93.600 | 234 |
| 2025-02-14 | 2.740 | 2.930 | 2.660 | 2.830 | 84.900 | 5,222 |
| 2025-02-13 | 2.430 | 2.600 | 2.430 | 2.590 | 77.700 | 158 |
| 2025-02-12 | 2.470 | 2.470 | 2.390 | 2.400 | 72.000 | 92 |
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.