Teladoc Health, Inc. (LON:0LDR)
London · Delayed Price · Currency is GBP · Price in USD 8.53
+0.20 (2.36%)
At close: Oct 23, 2025
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 8.31 | 8.31 | 8.00 | 8.06 | 8.06 | -3.30% | 23,728 |
| Sep 24, 2025 | 8.42 | 8.50 | 8.26 | 8.34 | 8.34 | -2.63% | 5,298 |
| Sep 23, 2025 | 8.23 | 8.88 | 8.18 | 8.56 | 8.56 | 5.31% | 53,114 |
| Sep 22, 2025 | 7.86 | 8.14 | 7.79 | 8.13 | 8.13 | 1.49% | 57,994 |
| Sep 19, 2025 | 8.32 | 8.32 | 8.00 | 8.01 | 8.01 | -2.91% | 30,612 |
| Sep 18, 2025 | 8.14 | 8.35 | 7.98 | 8.25 | 8.25 | 2.96% | 39,929 |
| Sep 17, 2025 | 7.86 | 8.23 | 7.85 | 8.01 | 8.01 | 3.58% | 28,165 |
| Sep 16, 2025 | 7.69 | 7.74 | 7.61 | 7.74 | 7.74 | 0.69% | 35,704 |
| Sep 15, 2025 | 7.68 | 7.74 | 7.60 | 7.68 | 7.68 | 0.42% | 23,346 |
| Sep 12, 2025 | 7.74 | 7.76 | 7.57 | 7.65 | 7.65 | -1.94% | 27,275 |
| Sep 11, 2025 | 7.51 | 7.83 | 7.47 | 7.80 | 7.80 | 2.54% | 35,524 |
| Sep 10, 2025 | 7.82 | 7.82 | 7.50 | 7.61 | 7.61 | -1.96% | 22,574 |
| Sep 9, 2025 | 7.84 | 7.84 | 7.68 | 7.76 | 7.76 | -0.27% | 61,335 |
| Sep 8, 2025 | 7.88 | 7.89 | 7.71 | 7.78 | 7.78 | -0.27% | 46,492 |
| Sep 5, 2025 | 7.73 | 7.95 | 7.67 | 7.80 | 7.80 | 1.39% | 11,239 |
| Sep 4, 2025 | 7.68 | 7.70 | 7.52 | 7.70 | 7.70 | -0.04% | 12,383 |
| Sep 3, 2025 | 7.59 | 7.85 | 7.59 | 7.70 | 7.70 | 0.92% | 27,269 |
| Sep 2, 2025 | 7.60 | 7.71 | 7.46 | 7.63 | 7.63 | -1.68% | 39,974 |
| Aug 29, 2025 | 7.84 | 7.92 | 7.70 | 7.76 | 7.76 | -0.82% | 13,361 |
| Aug 28, 2025 | 7.80 | 7.83 | 7.70 | 7.82 | 7.82 | 0.80% | 12,561 |
| Aug 27, 2025 | 7.71 | 7.81 | 7.71 | 7.76 | 7.76 | 0.91% | 6,361 |
| Aug 26, 2025 | 7.67 | 7.87 | 7.67 | 7.69 | 7.69 | -0.76% | 33,248 |
| Aug 25, 2025 | 7.68 | 7.75 | 7.55 | 7.75 | 7.75 | 1.67% | 35,426 |
| Aug 22, 2025 | 7.28 | 7.66 | 7.19 | 7.62 | 7.62 | 5.71% | 21,999 |
| Aug 21, 2025 | 7.10 | 7.21 | 7.06 | 7.21 | 7.21 | 1.19% | 4,243 |
| 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 |