Teladoc Health, Inc. (BVMF:T2DH34)
Brazil · Delayed Price · Currency is BRL 0.8500
-0.0200 (-2.30%)
At close: Feb 9, 2026
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -2.30% | 13,888 |
| Feb 6, 2026 | 0.80 | 0.89 | 0.80 | 0.87 | 0.87 | 3.57% | 11,884 |
| Feb 5, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -1.18% | 27,833 |
| Feb 4, 2026 | 0.87 | 0.91 | 0.85 | 0.85 | 0.85 | -2.30% | 16,333 |
| Feb 3, 2026 | 0.97 | 0.97 | 0.87 | 0.87 | 0.87 | -9.37% | 58,851 |
| Feb 2, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | 1.05% | 63,904 |
| Jan 30, 2026 | 0.98 | 1.01 | 0.94 | 0.95 | 0.95 | -2.06% | 18,131 |
| Jan 29, 2026 | 1.20 | 1.20 | 0.96 | 0.97 | 0.97 | -21.14% | 57,853 |
| Jan 28, 2026 | 1.04 | 1.23 | 0.99 | 1.23 | 1.23 | 20.59% | 15,124 |
| Jan 27, 2026 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -8.93% | 50,485 |
| Jan 26, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | - | 29,298 |
| Jan 23, 2026 | 1.13 | 1.14 | 1.09 | 1.12 | 1.12 | 0.90% | 16,401 |
| Jan 22, 2026 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 31,793 |
| Jan 21, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | - | 23,412 |
| Jan 20, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | -4.35% | 30,162 |
| Jan 19, 2026 | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 256 |
| Jan 16, 2026 | 1.19 | 1.19 | 1.13 | 1.14 | 1.14 | -2.56% | 13,110 |
| Jan 15, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 18,932 |
| Jan 14, 2026 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -4.80% | 22,672 |
| Jan 13, 2026 | 1.29 | 1.29 | 1.25 | 1.25 | 1.25 | -5.30% | 12,556 |
| Jan 12, 2026 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -0.75% | 9,344 |
| Jan 9, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -2.21% | 11,579 |
| Jan 8, 2026 | 1.37 | 1.40 | 1.35 | 1.36 | 1.36 | - | 5,374 |
| Jan 7, 2026 | 1.44 | 1.45 | 1.36 | 1.36 | 1.36 | -4.23% | 42,300 |
| Jan 6, 2026 | 1.34 | 1.42 | 1.31 | 1.42 | 1.42 | 7.58% | 26,661 |
| Jan 5, 2026 | 1.24 | 1.32 | 1.24 | 1.32 | 1.32 | 3.94% | 25,629 |
| Jan 2, 2026 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -1.55% | 12,070 |
| Dec 30, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | -0.77% | 356 |
| Dec 29, 2025 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -2.26% | 3,770 |
| Dec 26, 2025 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | - | 426 |
| Dec 23, 2025 | 1.36 | 1.36 | 1.32 | 1.33 | 1.33 | -4.32% | 13,734 |
| Dec 22, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 4.51% | 1,152 |
| Dec 19, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | - | 5,016 |
| Dec 18, 2025 | 1.33 | 1.36 | 1.30 | 1.33 | 1.33 | - | 1,411 |
| Dec 17, 2025 | 1.37 | 1.39 | 1.33 | 1.33 | 1.33 | -1.48% | 11,311 |
| Dec 16, 2025 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 1,665 |
| Dec 15, 2025 | 1.41 | 1.41 | 1.33 | 1.33 | 1.33 | -4.32% | 32,653 |
| Dec 12, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | - | 434 |
| Dec 11, 2025 | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | -2.11% | 11,406 |
| Dec 10, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 0.71% | 2,722 |
| Dec 9, 2025 | 1.40 | 1.41 | 1.36 | 1.41 | 1.41 | 2.17% | 13,761 |
| Dec 8, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | - | 513 |
| Dec 5, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.38 | 0.73% | 17,703 |
| Dec 4, 2025 | 1.33 | 1.38 | 1.31 | 1.37 | 1.37 | 3.01% | 25,802 |
| Dec 3, 2025 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | - | 29,851 |
| Dec 2, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | 0.76% | 11,403 |
| Dec 1, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -2.22% | 46,543 |
| Nov 28, 2025 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 11,680 |
| Nov 27, 2025 | 1.46 | 1.46 | 1.35 | 1.36 | 1.36 | 0.74% | 1,229 |
| Nov 26, 2025 | 1.45 | 1.45 | 1.32 | 1.35 | 1.35 | -6.90% | 2,458 |