Teladoc Health, Inc. (LON:0LDR)
London · Delayed Price · Currency is GBP · Price in USD 7.71
-0.04 (-0.51%)
Dec 5, 2025, 6:52 PM BST
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.80 | 7.81 | 7.62 | 7.71 | 7.71 | -0.50% | 56,772 |
| Dec 4, 2025 | 7.41 | 7.76 | 7.34 | 7.75 | 7.75 | 4.27% | 57,217 |
| Dec 3, 2025 | 7.56 | 7.56 | 7.38 | 7.43 | 7.43 | -1.33% | 48,412 |
| Dec 2, 2025 | 7.60 | 7.60 | 7.36 | 7.53 | 7.53 | -0.55% | 33,449 |
| Dec 1, 2025 | 7.51 | 7.61 | 7.34 | 7.57 | 7.57 | -0.24% | 11,590 |
| Nov 28, 2025 | 7.47 | 7.59 | 7.44 | 7.59 | 7.59 | 1.34% | 11,590 |
| Nov 26, 2025 | 7.50 | 7.50 | 7.39 | 7.49 | 7.49 | 1.35% | 8,797 |
| Nov 25, 2025 | 7.25 | 7.43 | 7.22 | 7.39 | 7.39 | 1.79% | 30,191 |
| Nov 24, 2025 | 7.00 | 7.26 | 6.96 | 7.26 | 7.26 | 3.67% | 9,925 |
| Nov 21, 2025 | 6.78 | 7.07 | 6.73 | 7.00 | 7.00 | 2.20% | 54,820 |
| Nov 20, 2025 | 7.11 | 7.33 | 6.85 | 6.85 | 6.85 | -1.41% | 25,555 |
| Nov 19, 2025 | 7.05 | 7.13 | 6.88 | 6.95 | 6.95 | -0.22% | 15,328 |
| Nov 18, 2025 | 6.79 | 7.02 | 6.67 | 6.97 | 6.97 | 4.97% | 32,869 |
| Nov 17, 2025 | 6.93 | 6.99 | 6.63 | 6.64 | 6.64 | -4.67% | 37,440 |
| Nov 14, 2025 | 7.04 | 7.09 | 6.88 | 6.96 | 6.96 | -1.90% | 29,351 |
| Nov 13, 2025 | 7.62 | 7.62 | 7.09 | 7.10 | 7.10 | -4.92% | 12,979 |
| Nov 12, 2025 | 7.62 | 7.64 | 7.45 | 7.46 | 7.46 | -1.93% | 26,794 |
| Nov 11, 2025 | 7.51 | 7.61 | 7.47 | 7.61 | 7.61 | 0.71% | 8,691 |
| Nov 10, 2025 | 7.69 | 7.86 | 7.49 | 7.56 | 7.56 | 1.66% | 18,529 |
| Nov 7, 2025 | 7.54 | 7.56 | 7.32 | 7.43 | 7.43 | -3.23% | 23,998 |
| Nov 6, 2025 | 8.06 | 8.10 | 7.59 | 7.68 | 7.68 | -3.89% | 40,574 |
| Nov 5, 2025 | 7.95 | 8.24 | 7.93 | 7.99 | 7.99 | 0.90% | 28,790 |
| Nov 4, 2025 | 8.00 | 8.13 | 7.87 | 7.92 | 7.92 | -1.71% | 15,647 |
| Nov 3, 2025 | 8.61 | 8.61 | 7.80 | 8.06 | 8.06 | -5.86% | 56,452 |
| Oct 31, 2025 | 8.75 | 9.14 | 8.50 | 8.56 | 8.56 | -1.78% | 25,132 |
| Oct 30, 2025 | 8.10 | 9.01 | 7.85 | 8.72 | 8.72 | 5.51% | 147,648 |
| Oct 29, 2025 | 8.40 | 8.59 | 8.22 | 8.26 | 8.26 | -1.84% | 92,981 |
| Oct 28, 2025 | 9.00 | 9.00 | 8.40 | 8.42 | 8.42 | -7.17% | 65,145 |
| Oct 27, 2025 | 9.84 | 9.88 | 9.06 | 9.07 | 9.07 | -3.51% | 48,077 |
| Oct 24, 2025 | 8.85 | 9.50 | 8.73 | 9.40 | 9.40 | 10.21% | 90,349 |
| Oct 23, 2025 | 8.40 | 8.60 | 8.29 | 8.53 | 8.53 | 2.35% | 17,952 |
| Oct 22, 2025 | 8.67 | 8.71 | 8.26 | 8.33 | 8.33 | -4.36% | 54,048 |
| Oct 21, 2025 | 8.94 | 9.01 | 8.55 | 8.71 | 8.71 | -1.59% | 103,180 |
| Oct 20, 2025 | 8.68 | 8.98 | 8.60 | 8.85 | 8.85 | 3.16% | 15,308 |
| Oct 17, 2025 | 8.91 | 8.97 | 8.45 | 8.58 | 8.58 | -4.52% | 26,298 |
| Oct 16, 2025 | 8.99 | 9.55 | 8.91 | 8.99 | 8.99 | 0.34% | 84,039 |
| Oct 15, 2025 | 9.06 | 9.15 | 8.73 | 8.96 | 8.96 | 1.70% | 36,689 |
| Oct 14, 2025 | 8.00 | 8.81 | 7.92 | 8.81 | 8.81 | 8.10% | 95,040 |
| Oct 13, 2025 | 8.30 | 8.32 | 7.99 | 8.15 | 8.15 | 0.21% | 85,869 |
| Oct 10, 2025 | 8.79 | 8.92 | 8.09 | 8.13 | 8.13 | -7.37% | 80,418 |
| Oct 9, 2025 | 9.14 | 9.17 | 8.78 | 8.78 | 8.78 | -3.57% | 133,297 |
| Oct 8, 2025 | 8.46 | 9.26 | 8.30 | 9.10 | 9.10 | 8.97% | 132,125 |
| Oct 7, 2025 | 8.60 | 8.64 | 8.22 | 8.35 | 8.35 | -3.62% | 131,849 |
| Oct 6, 2025 | 9.40 | 9.80 | 8.64 | 8.67 | 8.67 | -2.19% | 58,767 |
| Oct 3, 2025 | 8.47 | 9.77 | 8.47 | 8.86 | 8.86 | 5.60% | 326,404 |
| Oct 2, 2025 | 7.81 | 8.41 | 7.77 | 8.39 | 8.39 | 7.48% | 29,444 |
| Oct 1, 2025 | 7.72 | 7.97 | 7.64 | 7.81 | 7.81 | 0.26% | 49,825 |
| Sep 30, 2025 | 8.24 | 8.24 | 7.74 | 7.79 | 7.79 | -4.82% | 72,320 |
| Sep 29, 2025 | 8.19 | 8.36 | 8.10 | 8.18 | 8.18 | -0.74% | 15,982 |
| Sep 26, 2025 | 7.92 | 8.39 | 7.90 | 8.24 | 8.24 | 2.23% | 15,863 |