Teladoc Health, Inc. (LON:0LDR)
London · Delayed Price · Currency is GBP · Price in USD 6.61
-0.26 (-3.76%)
Aug 12, 2026, 5:05 PM GMT
LON:0LDR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 7.25 | 7.25 | 6.94 | 6.94 | 6.94 | -2.25% | 4,089 |
| Aug 10, 2026 | 7.00 | 7.19 | 6.82 | 7.10 | 7.10 | - | 5,590 |
| Aug 7, 2026 | 6.78 | 7.21 | 6.69 | 7.10 | 7.10 | 5.34% | 23,117 |
| Aug 6, 2026 | 6.93 | 6.93 | 6.68 | 6.74 | 6.74 | -2.87% | 18,074 |
| Aug 5, 2026 | 6.70 | 7.00 | 6.58 | 6.94 | 6.94 | 6.26% | 34,772 |
| Aug 4, 2026 | 6.74 | 6.82 | 6.48 | 6.53 | 6.53 | -1.34% | 26,489 |
| Aug 3, 2026 | 6.73 | 6.78 | 6.58 | 6.62 | 6.62 | -2.52% | 8,505 |
| Jul 31, 2026 | 6.65 | 6.82 | 6.36 | 6.79 | 6.79 | 3.03% | 121,574 |
| Jul 30, 2026 | 7.36 | 7.52 | 6.45 | 6.59 | 6.59 | -29.44% | 83,566 |
| Jul 29, 2026 | 9.34 | 9.49 | 9.15 | 9.34 | 9.34 | 2.08% | 9,765 |
| Jul 28, 2026 | 8.67 | 9.18 | 8.67 | 9.15 | 9.15 | 3.86% | 8,117 |
| Jul 27, 2026 | 9.00 | 9.00 | 8.60 | 8.81 | 8.81 | -1.87% | 2,496 |
| Jul 24, 2026 | 8.82 | 9.06 | 8.75 | 8.98 | 8.98 | 3.25% | 6,417 |
| Jul 23, 2026 | 9.06 | 9.06 | 8.58 | 8.70 | 8.70 | -2.36% | 10,952 |
| Jul 22, 2026 | 9.83 | 9.89 | 8.91 | 8.91 | 8.91 | -6.66% | 39,880 |
| Jul 21, 2026 | 9.67 | 9.86 | 9.36 | 9.54 | 9.54 | 0.32% | 7,987 |
| Jul 20, 2026 | 9.39 | 9.54 | 9.27 | 9.51 | 9.51 | 2.31% | 11,399 |
| Jul 17, 2026 | 9.35 | 9.41 | 9.10 | 9.30 | 9.30 | -2.36% | 23,660 |
| Jul 16, 2026 | 9.81 | 9.90 | 9.52 | 9.52 | 9.52 | -2.26% | 23,237 |
| Jul 15, 2026 | 9.28 | 9.84 | 9.28 | 9.74 | 9.74 | 5.75% | 79,074 |
| Jul 14, 2026 | 9.33 | 9.64 | 9.14 | 9.21 | 9.21 | -2.13% | 19,305 |
| Jul 13, 2026 | 8.99 | 9.44 | 8.99 | 9.41 | 9.41 | 2.56% | 14,796 |
| Jul 10, 2026 | 9.00 | 9.35 | 9.00 | 9.18 | 9.18 | 1.38% | 7,235 |
| Jul 9, 2026 | 9.00 | 9.21 | 8.81 | 9.05 | 9.05 | -1.11% | 7,826 |
| Jul 8, 2026 | 9.60 | 9.60 | 9.03 | 9.15 | 9.15 | -3.05% | 19,288 |
| Jul 7, 2026 | 9.10 | 9.66 | 9.10 | 9.44 | 9.44 | 1.59% | 40,397 |
| Jul 6, 2026 | 9.25 | 9.54 | 9.01 | 9.29 | 9.29 | 3.47% | 35,251 |
| Jul 2, 2026 | 9.10 | 9.25 | 8.92 | 8.98 | 8.98 | -0.77% | 21,799 |
| Jul 1, 2026 | 8.51 | 9.10 | 8.42 | 9.05 | 9.05 | 5.69% | 41,160 |
| Jun 30, 2026 | 8.69 | 8.82 | 8.37 | 8.56 | 8.56 | -2.38% | 22,421 |
| Jun 29, 2026 | 8.30 | 8.81 | 8.22 | 8.77 | 8.77 | 7.11% | 42,035 |
| Jun 26, 2026 | 7.60 | 8.34 | 7.60 | 8.19 | 8.19 | 3.80% | 39,611 |
| Jun 25, 2026 | 7.77 | 8.11 | 7.72 | 7.89 | 7.89 | 1.41% | 21,024 |
| Jun 24, 2026 | 7.46 | 7.88 | 7.46 | 7.78 | 7.78 | 0.71% | 22,665 |
| Jun 23, 2026 | 7.38 | 7.84 | 7.35 | 7.73 | 7.73 | -0.19% | 18,931 |
| Jun 22, 2026 | 8.02 | 8.14 | 7.69 | 7.74 | 7.74 | -3.66% | 27,691 |
| Jun 18, 2026 | 7.64 | 8.07 | 7.45 | 8.03 | 8.03 | 4.73% | 17,838 |
| Jun 17, 2026 | 7.54 | 7.77 | 7.50 | 7.67 | 7.67 | 2.41% | 7,852 |
| Jun 16, 2026 | 7.53 | 7.62 | 7.36 | 7.49 | 7.49 | -0.53% | 4,507 |
| Jun 15, 2026 | 7.49 | 7.75 | 7.32 | 7.53 | 7.53 | 4.44% | 8,420 |
| Jun 12, 2026 | 7.23 | 7.35 | 7.11 | 7.21 | 7.21 | -0.83% | 2,811 |
| Jun 11, 2026 | 7.18 | 7.28 | 6.86 | 7.27 | 7.27 | 1.82% | 2,298 |
| Jun 10, 2026 | 6.94 | 7.14 | 6.74 | 7.14 | 7.14 | 3.93% | 6,370 |
| Jun 9, 2026 | 7.17 | 7.30 | 6.75 | 6.87 | 6.87 | -2.82% | 11,673 |
| Jun 8, 2026 | 7.04 | 7.17 | 6.85 | 7.07 | 7.07 | -0.04% | 4,829 |
| Jun 5, 2026 | 7.35 | 7.35 | 7.03 | 7.07 | 7.07 | -2.99% | 17,850 |
| Jun 4, 2026 | 7.06 | 7.55 | 6.84 | 7.29 | 7.29 | 1.91% | 5,874 |
| Jun 3, 2026 | 7.60 | 7.60 | 6.96 | 7.15 | 7.15 | -5.37% | 16,535 |
| Jun 2, 2026 | 8.00 | 8.00 | 7.55 | 7.56 | 7.56 | -4.67% | 16,376 |
| Jun 1, 2026 | 7.65 | 7.95 | 7.39 | 7.93 | 7.93 | 2.32% | 8,882 |