Teladoc Health Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 2.800 | 2.800 | 2.470 | 2.470 | 74.100 | 4,543 |
| 2025-02-10 | 2.690 | 2.860 | 2.570 | 2.820 | 84.600 | 3,136 |
| 2025-02-07 | 2.290 | 2.700 | 2.290 | 2.700 | 81.000 | 1,750 |
| 2025-02-06 | 2.090 | 2.350 | 2.090 | 2.290 | 68.700 | 2,421 |
| 2025-02-05 | 1.970 | 2.210 | 1.970 | 2.140 | 64.200 | 171 |
| 2025-02-04 | 1.860 | 2.000 | 1.860 | 1.940 | 58.200 | 31 |
| 2025-02-03 | 1.930 | 1.960 | 1.900 | 1.900 | 57.000 | 8 |
| 2025-01-31 | 1.990 | 2.020 | 1.990 | 1.990 | 59.700 | 1 |
| 2025-01-30 | 2.050 | 2.050 | 2.010 | 2.040 | 61.200 | 307 |
| 2025-01-29 | 2.090 | 2.150 | 2.070 | 2.150 | 64.500 | 5 |
| 2025-01-28 | 1.960 | 2.060 | 1.960 | 2.060 | 61.800 | 205 |
| 2025-01-27 | 2.030 | 2.030 | 2.000 | 2.000 | 60.000 | 40 |
| 2025-01-24 | 1.960 | 2.030 | 1.960 | 2.010 | 60.300 | 17 |
| 2025-01-23 | 1.920 | 2.000 | 1.920 | 2.000 | 60.000 | 109 |
| 2025-01-22 | 1.920 | 2.000 | 1.920 | 1.950 | 58.500 | 1,594 |
| 2025-01-21 | 1.870 | 1.900 | 1.870 | 1.900 | 57.000 | 195 |
| 2025-01-20 | 1.840 | 1.840 | 1.800 | 1.800 | 54.000 | 1 |
| 2025-01-17 | 1.860 | 1.860 | 1.820 | 1.820 | 54.600 | 1 |
| 2025-01-16 | 1.860 | 1.860 | 1.820 | 1.840 | 55.200 | 3 |
| 2025-01-15 | 1.920 | 1.930 | 1.840 | 1.860 | 55.800 | 14 |
| 2025-01-14 | 1.960 | 2.080 | 1.890 | 1.890 | 56.700 | 1 |
| 2025-01-13 | 1.960 | 2.000 | 1.920 | 1.930 | 57.900 | 11 |
| 2025-01-10 | 1.900 | 2.010 | 1.900 | 2.000 | 60.000 | 4 |
| 2025-01-09 | 2.100 | 2.100 | 1.940 | 1.940 | 58.200 | 14 |
| 2025-01-08 | 1.910 | 2.010 | 1.910 | 2.000 | 60.000 | 1 |
| 2025-01-07 | 1.980 | 2.040 | 1.900 | 1.900 | 57.000 | 7 |
| 2025-01-06 | 1.930 | 2.000 | 1.880 | 1.920 | 57.600 | 6 |
| 2025-01-03 | 1.970 | 1.990 | 1.810 | 1.930 | 57.900 | 170 |
| 2025-01-02 | 1.850 | 1.980 | 1.850 | 1.950 | 58.500 | 14 |
| 2024-12-30 | 1.960 | 1.960 | 1.850 | 1.880 | 56.400 | 15 |
| 2024-12-27 | 1.980 | 1.980 | 1.910 | 1.940 | 58.200 | 7 |
| 2024-12-26 | 1.900 | 1.960 | 1.870 | 1.960 | 58.800 | 426 |
| 2024-12-23 | 1.910 | 1.970 | 1.900 | 1.900 | 57.000 | 22 |
| 2024-12-20 | 1.800 | 1.910 | 1.800 | 1.890 | 56.700 | 39 |
| 2024-12-19 | 1.920 | 2.020 | 1.830 | 1.840 | 55.200 | 581 |
| 2024-12-18 | 2.060 | 2.110 | 1.950 | 1.960 | 58.800 | 468 |
| 2024-12-17 | 2.240 | 2.320 | 2.040 | 2.040 | 61.200 | 275 |
| 2024-12-16 | 2.100 | 2.230 | 2.100 | 2.210 | 66.300 | 397 |
| 2024-12-13 | 2.090 | 2.090 | 2.020 | 2.070 | 62.100 | 2 |
| 2024-12-12 | 2.050 | 2.110 | 2.050 | 2.060 | 61.800 | 173 |
| 2024-12-11 | 2.070 | 2.150 | 2.070 | 2.100 | 63.000 | 1 |
| 2024-12-10 | 2.210 | 2.210 | 2.080 | 2.120 | 63.600 | 47 |
| 2024-12-09 | 2.250 | 2.250 | 2.120 | 2.180 | 65.400 | 102 |
| 2024-12-06 | 2.120 | 2.280 | 2.120 | 2.220 | 66.600 | 122 |
| 2024-12-05 | 2.250 | 2.250 | 2.150 | 2.170 | 65.100 | 104 |
| 2024-12-04 | 2.240 | 2.290 | 2.200 | 2.250 | 67.500 | 275 |
| 2024-12-03 | 2.320 | 2.320 | 2.190 | 2.210 | 66.300 | 241 |
| 2024-12-02 | 2.440 | 2.480 | 2.340 | 2.340 | 70.200 | 74 |
| 2024-11-29 | 2.390 | 2.410 | 2.330 | 2.400 | 72.000 | 279 |
| 2024-11-28 | 2.280 | 2.370 | 2.210 | 2.370 | 71.100 | 70 |
| 2024-11-27 | 2.270 | 2.320 | 2.230 | 2.250 | 67.500 | 214 |
| 2024-11-26 | 2.330 | 2.340 | 2.200 | 2.200 | 66.000 | 125 |
| 2024-11-25 | 2.090 | 2.390 | 2.090 | 2.380 | 71.400 | 1,800 |
| 2024-11-22 | 2.010 | 2.130 | 2.010 | 2.060 | 61.800 | 927 |
| 2024-11-21 | 1.710 | 2.010 | 1.710 | 2.010 | 60.300 | 338 |
| 2024-11-19 | 1.780 | 1.780 | 1.700 | 1.750 | 52.500 | 21 |
| 2024-11-18 | 1.820 | 1.820 | 1.750 | 1.760 | 52.800 | 20 |
| 2024-11-14 | 1.840 | 1.840 | 1.730 | 1.760 | 52.800 | 72 |
| 2024-11-13 | 1.910 | 1.960 | 1.820 | 1.840 | 55.200 | 633 |
| 2024-11-12 | 1.900 | 1.930 | 1.830 | 1.910 | 57.300 | 762 |
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.