Teladoc Health, Inc. (LON:0LDR)
London · Delayed Price · Currency is GBP · Price in USD 4.532
-0.058 (-1.27%)
Feb 12, 2026, 5:09 PM GMT
Teladoc Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 4.72 | 4.73 | 4.72 | 4.73 | - | 2.16% | 505 |
| 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 |
| Jan 7, 2026 | 7.96 | 8.03 | 7.74 | 7.76 | 7.76 | -1.40% | 28,745 |
| Jan 6, 2026 | 7.26 | 7.87 | 7.26 | 7.87 | 7.87 | 7.85% | 34,934 |
| Jan 5, 2026 | 7.07 | 7.31 | 7.07 | 7.30 | 7.30 | 4.89% | 19,778 |
| Jan 2, 2026 | 7.10 | 7.10 | 6.96 | 6.96 | 6.96 | -0.22% | 73,885 |
| Dec 31, 2025 | 6.99 | 7.12 | 6.90 | 6.97 | 6.97 | -0.29% | 56,097 |
| Dec 30, 2025 | 6.99 | 7.04 | 6.94 | 6.99 | 6.99 | 0.75% | 18,442 |
| Dec 29, 2025 | 7.13 | 7.14 | 6.89 | 6.94 | 6.94 | -4.04% | 273,996 |
| Dec 24, 2025 | 7.19 | 7.25 | 7.11 | 7.23 | 7.23 | 1.54% | 1,924 |
| Dec 23, 2025 | 7.18 | 7.20 | 7.05 | 7.12 | 7.12 | -3.65% | 47,351 |
| Dec 22, 2025 | 7.45 | 7.56 | 7.19 | 7.39 | 7.39 | 2.64% | 22,058 |
| Dec 19, 2025 | 7.27 | 7.27 | 7.13 | 7.20 | 7.20 | 0.56% | 7,719 |
| Dec 18, 2025 | 7.31 | 7.39 | 7.13 | 7.16 | 7.16 | -2.85% | 9,564 |
| Dec 17, 2025 | 7.40 | 7.54 | 7.29 | 7.37 | 7.37 | 1.10% | 3,095 |
| Dec 16, 2025 | 7.30 | 7.41 | 7.23 | 7.29 | 7.29 | -1.33% | 51,075 |
| Dec 15, 2025 | 7.60 | 7.61 | 7.37 | 7.39 | 7.39 | -3.24% | 62,738 |
| Dec 12, 2025 | 7.65 | 7.75 | 7.53 | 7.64 | 7.64 | -0.09% | 9,853 |
| Dec 11, 2025 | 7.68 | 7.73 | 7.59 | 7.64 | 7.64 | -0.48% | 69,553 |
| Dec 10, 2025 | 7.66 | 7.69 | 7.56 | 7.68 | 7.68 | 0.64% | 16,800 |
| Dec 9, 2025 | 7.58 | 7.63 | 7.44 | 7.63 | 7.63 | 0.66% | 19,309 |
| Dec 8, 2025 | 7.59 | 7.69 | 7.53 | 7.58 | 7.58 | -1.66% | 84,518 |
| 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 |