Teladoc Health, Inc. (FRA:4LL)
Germany · Delayed Price · Currency is EUR 4.587
-0.113 (-2.40%)
At close: Jan 30, 2026
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 6.63 | 6.64 | 6.63 | 6.63 | 6.63 | -0.30% | 35 |
| Dec 4, 2025 | 6.41 | 6.65 | 6.41 | 6.65 | 6.65 | 3.61% | 1,023 |
| Dec 3, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.23% | - |
| Dec 2, 2025 | 6.35 | 6.35 | 6.34 | 6.34 | 6.34 | -0.41% | 20 |
| Dec 1, 2025 | 6.45 | 6.45 | 6.37 | 6.37 | 6.37 | -1.68% | 1,271 |
| Nov 28, 2025 | 6.40 | 6.51 | 6.40 | 6.48 | 6.48 | 1.39% | 110 |
| Nov 27, 2025 | 6.37 | 6.39 | 6.37 | 6.39 | 6.39 | -1.65% | 200 |
| Nov 26, 2025 | 6.39 | 6.50 | 6.39 | 6.50 | 6.50 | 1.52% | 70 |
| Nov 25, 2025 | 6.25 | 6.40 | 6.25 | 6.40 | 6.40 | 1.33% | 3,030 |
| Nov 24, 2025 | 6.05 | 6.32 | 6.04 | 6.32 | 6.32 | 8.30% | 1,522 |
| Nov 21, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | -4.92% | 146 |
| Nov 20, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 2.42% | - |
| Nov 19, 2025 | 5.99 | 6.11 | 5.99 | 5.99 | 5.99 | 3.51% | 426 |
| Nov 18, 2025 | 5.70 | 5.84 | 5.70 | 5.79 | 5.79 | -0.07% | 1,200 |
| Nov 17, 2025 | 5.94 | 6.00 | 5.70 | 5.79 | 5.79 | -3.60% | 2,478 |