Teladoc Health Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 1.780 | 1.920 | 1.780 | 1.900 | 57.000 | 741 |
| 2024-11-08 | 1.860 | 1.860 | 1.750 | 1.760 | 52.800 | 50 |
| 2024-11-07 | 1.770 | 1.820 | 1.760 | 1.780 | 53.400 | 84 |
| 2024-11-06 | 1.780 | 1.810 | 1.760 | 1.760 | 52.800 | 205 |
| 2024-11-05 | 1.710 | 1.780 | 1.690 | 1.770 | 53.100 | 7 |
| 2024-11-04 | 1.750 | 1.750 | 1.660 | 1.690 | 50.700 | 8 |
| 2024-11-01 | 1.780 | 1.780 | 1.740 | 1.740 | 52.200 | 6 |
| 2024-10-31 | 1.740 | 1.780 | 1.710 | 1.770 | 53.100 | 1,751 |
| 2024-10-30 | 1.720 | 1.810 | 1.720 | 1.740 | 52.200 | 53 |
| 2024-10-29 | 1.730 | 1.730 | 1.680 | 1.690 | 50.700 | 9 |
| 2024-10-28 | 1.670 | 1.800 | 1.610 | 1.730 | 51.900 | 12 |
| 2024-10-25 | 1.670 | 1.690 | 1.630 | 1.630 | 48.900 | 118 |
| 2024-10-24 | 1.670 | 1.670 | 1.620 | 1.650 | 49.500 | 139 |
| 2024-10-23 | 1.700 | 1.710 | 1.650 | 1.650 | 49.500 | 40 |
| 2024-10-22 | 1.750 | 1.750 | 1.700 | 1.700 | 51.000 | 7 |
| 2024-10-21 | 1.860 | 1.870 | 1.750 | 1.750 | 52.500 | 148 |
| 2024-10-18 | 1.850 | 1.850 | 1.810 | 1.850 | 55.500 | 10 |
| 2024-10-17 | 1.800 | 1.800 | 1.740 | 1.800 | 54.000 | 6 |
| 2024-10-16 | 1.840 | 1.860 | 1.790 | 1.840 | 55.200 | 133 |
| 2024-10-15 | 1.650 | 1.820 | 1.650 | 1.820 | 54.600 | 124 |
| 2024-10-14 | 1.720 | 1.720 | 1.620 | 1.620 | 48.600 | 138 |
| 2024-10-11 | 1.760 | 1.800 | 1.720 | 1.720 | 51.600 | 202 |
| 2024-10-10 | 1.700 | 1.780 | 1.700 | 1.740 | 52.200 | 214 |
| 2024-10-09 | 1.600 | 1.710 | 1.600 | 1.710 | 51.300 | 208 |
| 2024-10-08 | 1.640 | 1.640 | 1.580 | 1.580 | 47.400 | 652 |
| 2024-10-07 | 1.610 | 1.620 | 1.580 | 1.580 | 47.400 | 227 |
| 2024-10-04 | 1.590 | 1.640 | 1.580 | 1.600 | 48.000 | 405 |
| 2024-10-03 | 1.570 | 1.570 | 1.560 | 1.560 | 46.800 | 159 |
| 2024-10-02 | 1.630 | 1.630 | 1.540 | 1.570 | 47.100 | 218 |
| 2024-10-01 | 1.680 | 1.680 | 1.610 | 1.650 | 49.500 | 312 |
| 2024-09-30 | 1.540 | 1.690 | 1.520 | 1.680 | 50.400 | 175 |
| 2024-09-27 | 1.540 | 1.570 | 1.520 | 1.520 | 45.600 | 383 |
| 2024-09-26 | 1.560 | 1.570 | 1.510 | 1.520 | 45.600 | 674 |
| 2024-09-25 | 1.640 | 1.640 | 1.570 | 1.570 | 47.100 | 4 |
| 2024-09-24 | 1.610 | 1.620 | 1.600 | 1.620 | 48.600 | 71 |
| 2024-09-23 | 1.620 | 1.650 | 1.610 | 1.610 | 48.300 | 72 |
| 2024-09-20 | 1.680 | 1.680 | 1.580 | 1.600 | 48.000 | 9 |
| 2024-09-19 | 1.700 | 1.700 | 1.660 | 1.660 | 49.800 | 335 |
| 2024-09-18 | 1.680 | 1.730 | 1.640 | 1.640 | 49.200 | 545 |
| 2024-09-17 | 1.610 | 1.680 | 1.610 | 1.680 | 50.400 | 315 |
| 2024-09-16 | 1.480 | 1.550 | 1.480 | 1.500 | 45.000 | 1,171 |
| 2024-09-13 | 1.450 | 1.520 | 1.450 | 1.520 | 45.600 | 351 |
| 2024-09-12 | 1.410 | 1.470 | 1.370 | 1.420 | 42.600 | 880 |
| 2024-09-11 | 1.380 | 1.390 | 1.330 | 1.390 | 41.700 | 49 |
| 2024-09-10 | 1.380 | 1.380 | 1.330 | 1.360 | 40.800 | 1,011 |
| 2024-09-09 | 1.420 | 1.440 | 1.340 | 1.340 | 40.200 | 93 |
| 2024-09-06 | 1.410 | 1.470 | 1.400 | 1.450 | 43.500 | 115 |
| 2024-09-05 | 1.390 | 1.450 | 1.390 | 1.410 | 42.300 | 15 |
| 2024-09-04 | 1.360 | 1.460 | 1.360 | 1.420 | 42.600 | 17 |
| 2024-09-03 | 1.450 | 1.450 | 1.310 | 1.350 | 40.500 | 2,892 |
| 2024-09-02 | 1.390 | 1.640 | 1.390 | 1.560 | 46.800 | 97 |
| 2024-08-30 | 1.360 | 1.380 | 1.340 | 1.370 | 41.100 | 274 |
| 2024-08-29 | 1.310 | 1.340 | 1.300 | 1.320 | 39.600 | 195 |
| 2024-08-28 | 1.290 | 1.310 | 1.260 | 1.290 | 38.700 | 38 |
| 2024-08-27 | 1.350 | 1.360 | 1.300 | 1.320 | 39.600 | 17 |
| 2024-08-26 | 1.360 | 1.370 | 1.320 | 1.350 | 40.500 | 175 |
| 2024-08-23 | 1.340 | 1.380 | 1.330 | 1.360 | 40.800 | 38 |
| 2024-08-22 | 1.350 | 1.360 | 1.320 | 1.320 | 39.600 | 14 |
| 2024-08-21 | 1.490 | 1.490 | 1.300 | 1.350 | 40.500 | 14 |
| 2024-08-20 | 1.300 | 1.320 | 1.300 | 1.320 | 39.600 | 17 |
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.