Teladoc Health, Inc. (FRA:4LL)
Germany · Delayed Price · Currency is EUR 4.197
+0.275 (7.01%)
Feb 20, 2026, 10:07 AM CET
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.13 | 4.20 | 4.13 | 4.20 | 4.20 | 7.01% | 49 |
| Feb 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.33% | - |
| Feb 18, 2026 | 3.81 | 3.98 | 3.81 | 3.98 | 3.98 | -0.13% | 45 |
| Feb 17, 2026 | 3.86 | 3.98 | 3.86 | 3.98 | 3.98 | -0.25% | 8,500 |
| Feb 16, 2026 | 3.90 | 3.99 | 3.90 | 3.99 | 3.99 | -1.72% | 296 |
| Feb 13, 2026 | 3.71 | 4.06 | 3.71 | 4.06 | 4.06 | 2.22% | 11,810 |
| Feb 12, 2026 | 3.92 | 3.97 | 3.92 | 3.97 | 3.97 | -0.70% | 1,851 |
| Feb 11, 2026 | 4.05 | 4.06 | 4.00 | 4.00 | 4.00 | -3.52% | 360 |
| Feb 10, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.61% | - |
| Feb 9, 2026 | 4.20 | 4.27 | 4.20 | 4.21 | 4.21 | 4.13% | 1,250 |
| Feb 6, 2026 | 4.00 | 4.06 | 3.97 | 4.05 | 4.05 | 0.65% | 1,000 |
| Feb 5, 2026 | 4.14 | 4.21 | 4.02 | 4.02 | 4.02 | -7.14% | 9,122 |
| Feb 4, 2026 | 4.29 | 4.39 | 4.29 | 4.33 | 4.33 | 1.52% | 1,232 |
| Feb 3, 2026 | 4.52 | 4.71 | 4.20 | 4.27 | 4.27 | -7.28% | 4,566 |
| Feb 2, 2026 | 4.47 | 4.75 | 4.47 | 4.60 | 4.60 | 0.28% | 1,623 |
| Jan 30, 2026 | 4.70 | 4.70 | 4.59 | 4.59 | 4.59 | -2.40% | 1,010 |
| Jan 29, 2026 | 4.77 | 4.80 | 4.67 | 4.70 | 4.70 | -2.87% | 130 |
| Jan 28, 2026 | 4.91 | 4.96 | 4.84 | 4.84 | 4.84 | -2.16% | 2,031 |
| Jan 27, 2026 | 5.33 | 5.33 | 4.95 | 4.95 | 4.95 | -6.66% | 3,296 |
| Jan 26, 2026 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | -2.07% | 430 |
| Jan 23, 2026 | 5.37 | 5.41 | 5.37 | 5.41 | 5.41 | 2.99% | 100 |
| Jan 22, 2026 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | 1.06% | 50 |
| Jan 21, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | -0.29% | 320 |
| Jan 20, 2026 | 5.26 | 5.28 | 5.20 | 5.21 | 5.21 | -4.35% | 6,251 |
| Jan 19, 2026 | 5.26 | 5.57 | 5.26 | 5.45 | 5.45 | -2.05% | 3,555 |
| Jan 16, 2026 | 5.60 | 5.70 | 5.48 | 5.57 | 5.57 | -2.37% | 2,880 |
| Jan 15, 2026 | 5.66 | 5.73 | 5.64 | 5.70 | 5.70 | 0.12% | 3,973 |
| Jan 14, 2026 | 5.97 | 5.97 | 5.68 | 5.69 | 5.69 | -7.55% | 1,787 |
| Jan 13, 2026 | 6.19 | 6.20 | 6.16 | 6.16 | 6.16 | -0.81% | 22 |
| Jan 12, 2026 | 6.28 | 6.33 | 6.21 | 6.21 | 6.21 | -4.57% | 777 |
| Jan 9, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - | - |
| Jan 8, 2026 | 6.41 | 6.63 | 6.41 | 6.51 | 6.51 | -1.51% | 618 |
| Jan 7, 2026 | 6.78 | 6.85 | 6.61 | 6.61 | 6.61 | -3.49% | 1,050 |
| Jan 6, 2026 | 6.15 | 6.84 | 6.15 | 6.84 | 6.84 | 13.56% | 70 |
| Jan 5, 2026 | 6.02 | 6.03 | 6.02 | 6.03 | 6.03 | 0.18% | 660 |
| Jan 2, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.86% | 150 |
| Dec 30, 2025 | 5.84 | 5.91 | 5.84 | 5.91 | 5.91 | 0.10% | 145 |
| Dec 29, 2025 | 6.10 | 6.10 | 5.90 | 5.90 | 5.90 | -2.58% | 1,074 |
| Dec 23, 2025 | 6.11 | 6.14 | 6.03 | 6.06 | 6.06 | -2.07% | 1,037 |
| Dec 22, 2025 | 6.15 | 6.23 | 6.15 | 6.18 | 6.18 | 2.32% | 910 |
| Dec 19, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.95% | - |
| Dec 18, 2025 | 6.12 | 6.25 | 6.10 | 6.10 | 6.10 | -2.37% | 1,315 |
| Dec 17, 2025 | 6.28 | 6.36 | 6.25 | 6.25 | 6.25 | 0.81% | 199 |
| Dec 16, 2025 | 6.16 | 6.26 | 6.16 | 6.20 | 6.20 | -3.40% | 600 |
| Dec 15, 2025 | 6.41 | 6.47 | 6.37 | 6.42 | 6.42 | -0.71% | 1,158 |
| Dec 12, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.40% | - |
| Dec 11, 2025 | 6.44 | 6.51 | 6.44 | 6.49 | 6.49 | 0.15% | 3,100 |
| Dec 10, 2025 | 6.56 | 6.56 | 6.48 | 6.48 | 6.48 | -0.61% | 565 |
| Dec 9, 2025 | 6.44 | 6.52 | 6.44 | 6.52 | 6.52 | 0.31% | 443 |
| Dec 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.02% | 300 |