Teladoc Health, Inc. (LON:0LDR)
London · Delayed Price · Currency is GBP · Price in USD 7.13
-0.32 (-4.25%)
At close: Aug 20, 2025
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 7.32 | 7.32 | 7.09 | 7.13 | 7.13 | -4.25% | 32,139 |
| Aug 19, 2025 | 7.49 | 7.70 | 7.44 | 7.44 | 7.44 | -0.81% | 32,666 |
| Aug 18, 2025 | 7.58 | 7.61 | 7.46 | 7.50 | 7.50 | -1.16% | 10,857 |
| Aug 15, 2025 | 7.70 | 7.70 | 7.32 | 7.59 | 7.59 | 4.47% | 7,761 |
| Aug 14, 2025 | 7.33 | 7.45 | 7.14 | 7.27 | 7.27 | -1.49% | 16,094 |
| Aug 13, 2025 | 6.94 | 7.39 | 6.94 | 7.38 | 7.38 | 6.50% | 97,519 |
| Aug 12, 2025 | 6.80 | 6.93 | 6.75 | 6.93 | 6.93 | 0.80% | 38,408 |
| Aug 11, 2025 | 6.97 | 7.02 | 6.87 | 6.87 | 6.87 | -1.58% | 59,965 |
| Aug 8, 2025 | 6.99 | 7.07 | 6.86 | 6.98 | 6.98 | 2.33% | 30,972 |
| Aug 7, 2025 | 7.04 | 7.12 | 6.82 | 6.82 | 6.82 | -1.16% | 29,068 |
| Aug 6, 2025 | 6.97 | 6.98 | 6.78 | 6.90 | 6.90 | 0.01% | 44,825 |
| Aug 5, 2025 | 7.07 | 7.07 | 6.87 | 6.90 | 6.90 | -2.34% | 24,362 |
| Aug 4, 2025 | 7.01 | 7.14 | 6.96 | 7.07 | 7.07 | 1.63% | 9,720 |
| Aug 1, 2025 | 7.00 | 7.20 | 6.95 | 6.95 | 6.95 | -5.86% | 35,736 |
| Jul 31, 2025 | 7.49 | 7.54 | 7.23 | 7.39 | 7.39 | -3.95% | 72,492 |
| Jul 30, 2025 | 7.86 | 7.86 | 7.42 | 7.69 | 7.69 | -0.13% | 142,607 |
| Jul 29, 2025 | 8.12 | 8.12 | 7.63 | 7.70 | 7.70 | -5.88% | 35,390 |
| Jul 28, 2025 | 8.31 | 8.32 | 8.13 | 8.18 | 8.18 | 0.93% | 37,369 |
| Jul 25, 2025 | 8.22 | 8.22 | 7.99 | 8.11 | 8.11 | -1.76% | 31,598 |
| Jul 24, 2025 | 8.55 | 8.68 | 8.25 | 8.25 | 8.25 | -3.50% | 13,743 |
| Jul 23, 2025 | 9.00 | 9.12 | 8.52 | 8.55 | 8.55 | 1.88% | 27,664 |
| Jul 22, 2025 | 8.49 | 8.71 | 8.34 | 8.39 | 8.39 | -0.25% | 21,842 |
| Jul 21, 2025 | 8.20 | 8.82 | 8.20 | 8.41 | 8.41 | 5.55% | 69,780 |
| Jul 18, 2025 | 8.09 | 8.14 | 7.86 | 7.97 | 7.97 | -2.63% | 36,400 |
| Jul 17, 2025 | 7.95 | 8.34 | 7.93 | 8.19 | 8.19 | 4.25% | 31,587 |
| Jul 16, 2025 | 7.97 | 8.06 | 7.70 | 7.85 | 7.85 | -2.29% | 64,086 |
| Jul 15, 2025 | 8.33 | 8.45 | 8.04 | 8.04 | 8.04 | -1.18% | 8,626 |
| Jul 14, 2025 | 8.23 | 8.30 | 7.98 | 8.13 | 8.13 | -2.61% | 43,999 |
| Jul 11, 2025 | 8.59 | 8.67 | 8.35 | 8.35 | 8.35 | -5.53% | 60,590 |
| Jul 10, 2025 | 8.96 | 9.09 | 8.73 | 8.84 | 8.84 | 0.53% | 42,045 |
| Jul 9, 2025 | 8.60 | 8.94 | 8.49 | 8.79 | 8.79 | 5.09% | 26,637 |
| Jul 8, 2025 | 8.05 | 8.43 | 8.05 | 8.37 | 8.37 | 3.72% | 23,757 |
| Jul 7, 2025 | 8.27 | 8.27 | 7.97 | 8.07 | 8.07 | -2.66% | 14,930 |
| Jul 3, 2025 | 8.42 | 8.53 | 8.16 | 8.29 | 8.29 | -2.08% | 54,688 |
| Jul 2, 2025 | 8.58 | 8.62 | 8.35 | 8.46 | 8.46 | -2.62% | 23,334 |
| Jul 1, 2025 | 8.56 | 8.70 | 8.33 | 8.69 | 8.69 | 0.16% | 68,163 |
| Jun 30, 2025 | 8.68 | 8.92 | 8.45 | 8.68 | 8.68 | 4.28% | 58,287 |
| Jun 27, 2025 | 8.10 | 8.92 | 8.06 | 8.32 | 8.32 | 4.64% | 96,058 |
| Jun 26, 2025 | 7.64 | 8.00 | 7.57 | 7.95 | 7.95 | 4.22% | 69,526 |
| Jun 25, 2025 | 8.05 | 8.10 | 7.55 | 7.63 | 7.63 | -4.64% | 66,133 |
| Jun 24, 2025 | 8.44 | 8.45 | 7.86 | 8.00 | 8.00 | 9.20% | 201,582 |
| Jun 23, 2025 | 6.93 | 7.44 | 6.70 | 7.33 | 7.33 | 6.24% | 78,050 |
| Jun 20, 2025 | 7.12 | 7.13 | 6.85 | 6.90 | 6.90 | -2.34% | 9,283 |
| Jun 18, 2025 | 6.92 | 7.12 | 6.92 | 7.06 | 7.06 | -0.25% | 3,798 |
| Jun 17, 2025 | 6.95 | 7.26 | 6.89 | 7.08 | 7.08 | 1.83% | 9,618 |
| Jun 16, 2025 | 6.93 | 7.07 | 6.88 | 6.95 | 6.95 | -0.56% | 8,355 |
| Jun 13, 2025 | 7.00 | 7.07 | 6.82 | 6.99 | 6.99 | -3.56% | 17,174 |
| Jun 12, 2025 | 7.34 | 7.34 | 7.20 | 7.25 | 7.25 | -2.71% | 3,067 |
| Jun 11, 2025 | 7.47 | 7.56 | 7.38 | 7.45 | 7.45 | 0.55% | 13,624 |
| Jun 10, 2025 | 7.50 | 7.57 | 7.39 | 7.41 | 7.41 | 0.19% | 12,596 |