Teladoc Health, Inc. (LON:0LDR)
London · Delayed Price · Currency is GBP · Price in USD 5.36
-0.18 (-3.34%)
At close: Mar 20, 2026
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.47 | 5.56 | 5.35 | 5.36 | 5.36 | -3.34% | 2,019 |
| Mar 19, 2026 | 5.47 | 5.55 | 5.27 | 5.55 | 5.55 | 1.89% | 9,790 |
| Mar 18, 2026 | 5.59 | 5.64 | 5.43 | 5.44 | 5.44 | -2.99% | 6,113 |
| Mar 17, 2026 | 5.38 | 5.67 | 5.36 | 5.61 | 5.61 | 2.17% | 4,518 |
| Mar 16, 2026 | 5.35 | 5.49 | 5.35 | 5.49 | 5.49 | 2.83% | 6,606 |
| Mar 13, 2026 | 5.36 | 5.46 | 5.25 | 5.34 | 5.34 | -0.09% | 69,557 |
| Mar 12, 2026 | 5.34 | 5.45 | 5.34 | 5.35 | 5.35 | -1.22% | 29,615 |
| Mar 11, 2026 | 5.67 | 5.68 | 5.37 | 5.41 | 5.41 | -2.15% | 6,686 |
| Mar 10, 2026 | 5.30 | 6.15 | 5.30 | 5.53 | 5.53 | 6.96% | 114,437 |
| Mar 9, 2026 | 4.92 | 5.19 | 4.92 | 5.17 | 5.17 | 2.58% | 9,947 |
| Mar 6, 2026 | 5.12 | 5.12 | 4.95 | 5.04 | 5.04 | -1.77% | 6,058 |
| Mar 5, 2026 | 5.14 | 5.19 | 5.00 | 5.13 | 5.13 | -1.31% | 16,547 |
| Mar 4, 2026 | 5.03 | 5.32 | 4.99 | 5.20 | 5.20 | 1.05% | 20,963 |
| Mar 3, 2026 | 5.13 | 5.16 | 4.88 | 5.15 | 5.15 | 0.29% | 88,837 |
| Mar 2, 2026 | 5.11 | 5.22 | 5.02 | 5.13 | 5.13 | -0.10% | 31,179 |
| Feb 27, 2026 | 5.24 | 5.31 | 5.10 | 5.14 | 5.14 | -2.91% | 51,077 |
| Feb 26, 2026 | 4.61 | 5.43 | 4.53 | 5.29 | 5.29 | 12.80% | 287,308 |
| Feb 25, 2026 | 4.58 | 4.70 | 4.54 | 4.69 | 4.69 | 3.53% | 15,926 |
| Feb 24, 2026 | 4.56 | 4.59 | 4.47 | 4.53 | 4.53 | -0.24% | 32,482 |
| Feb 23, 2026 | 4.86 | 4.93 | 4.48 | 4.54 | 4.54 | -5.42% | 32,770 |
| Feb 20, 2026 | 4.93 | 4.93 | 4.70 | 4.80 | 4.80 | -0.17% | 49,199 |
| Feb 19, 2026 | 4.80 | 4.81 | 4.60 | 4.81 | 4.81 | 2.96% | 32,655 |
| Feb 18, 2026 | 4.58 | 4.77 | 4.50 | 4.67 | 4.67 | 1.94% | 34,133 |
| Feb 17, 2026 | 4.64 | 4.76 | 4.50 | 4.58 | 4.58 | -4.36% | 9,964 |
| Feb 13, 2026 | 4.50 | 4.85 | 4.44 | 4.79 | 4.79 | 7.40% | 230,756 |
| Feb 12, 2026 | 4.72 | 4.82 | 4.44 | 4.46 | 4.46 | -3.67% | 45,929 |
| Feb 11, 2026 | 4.90 | 4.92 | 4.54 | 4.63 | 4.63 | -5.51% | 146,954 |
| Feb 10, 2026 | 5.01 | 5.05 | 4.90 | 4.90 | 4.90 | -2.16% | 5,734 |
| Feb 9, 2026 | 5.06 | 5.07 | 4.90 | 5.01 | 5.01 | -0.04% | 11,976 |
| Feb 6, 2026 | 4.70 | 5.04 | 4.55 | 5.01 | 5.01 | 4.38% | 29,620 |
| Feb 5, 2026 | 4.91 | 4.98 | 4.74 | 4.80 | 4.80 | -2.24% | 44,621 |
| Feb 4, 2026 | 5.10 | 5.20 | 4.88 | 4.91 | 4.91 | -1.80% | 81,485 |
| Feb 3, 2026 | 5.38 | 5.44 | 4.99 | 5.00 | 5.00 | -9.58% | 131,402 |
| Feb 2, 2026 | 5.32 | 5.57 | 5.32 | 5.53 | 5.53 | 0.93% | 58,280 |
| Jan 30, 2026 | 5.57 | 5.76 | 5.40 | 5.48 | 5.48 | -3.54% | 153,503 |
| Jan 29, 2026 | 5.69 | 5.78 | 5.56 | 5.68 | 5.68 | -2.05% | 47,111 |
| Jan 28, 2026 | 5.97 | 5.97 | 5.80 | 5.80 | 5.80 | -2.49% | 32,808 |
| Jan 27, 2026 | 6.33 | 6.33 | 5.93 | 5.95 | 5.95 | -6.38% | 87,563 |
| Jan 26, 2026 | 6.30 | 6.48 | 6.30 | 6.35 | 6.35 | 1.16% | 47,420 |
| Jan 23, 2026 | 6.41 | 6.41 | 6.25 | 6.28 | 6.28 | 0.22% | 47,241 |
| Jan 22, 2026 | 6.36 | 6.38 | 6.19 | 6.27 | 6.27 | 1.56% | 73,466 |
| Jan 21, 2026 | 6.09 | 6.30 | 6.09 | 6.17 | 6.17 | 0.47% | 47,359 |
| Jan 20, 2026 | 6.24 | 6.25 | 6.04 | 6.14 | 6.14 | -3.76% | 27,499 |
| Jan 16, 2026 | 6.55 | 6.55 | 6.36 | 6.38 | 6.38 | -3.08% | 150,917 |
| Jan 15, 2026 | 6.67 | 6.69 | 6.46 | 6.58 | 6.58 | -0.09% | 75,315 |
| Jan 14, 2026 | 7.00 | 7.00 | 6.57 | 6.59 | 6.59 | -6.92% | 65,554 |
| Jan 13, 2026 | 7.30 | 7.40 | 7.05 | 7.08 | 7.08 | -2.76% | 28,857 |
| Jan 12, 2026 | 7.43 | 7.49 | 7.23 | 7.28 | 7.28 | -1.56% | 13,022 |
| Jan 9, 2026 | 7.69 | 7.73 | 7.40 | 7.40 | 7.40 | -4.10% | 11,865 |
| Jan 8, 2026 | 7.57 | 7.76 | 7.47 | 7.71 | 7.71 | -0.61% | 8,413 |