Teladoc Health, Inc. (LON:0LDR)
London · Delayed Price · Currency is GBP · Price in USD 7.91
+0.16 (2.00%)
Jun 1, 2026, 5:13 PM GMT
LON:0LDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.47 | 8.02 | 7.38 | 7.75 | 7.75 | 5.87% | 47,548 |
| May 28, 2026 | 6.43 | 7.34 | 6.43 | 7.32 | 7.32 | 9.91% | 30,938 |
| May 27, 2026 | 6.60 | 6.82 | 6.35 | 6.66 | 6.66 | 0.45% | 20,498 |
| May 26, 2026 | 6.54 | 6.80 | 6.54 | 6.63 | 6.63 | 0.45% | 21,453 |
| May 22, 2026 | 6.54 | 6.68 | 6.42 | 6.60 | 6.60 | 1.23% | 4,012 |
| May 21, 2026 | 6.47 | 6.52 | 6.30 | 6.52 | 6.52 | 1.87% | 2,666 |
| May 20, 2026 | 6.75 | 6.75 | 6.39 | 6.40 | 6.40 | -3.16% | 4,327 |
| May 19, 2026 | 6.29 | 6.68 | 6.28 | 6.61 | 6.61 | 3.59% | 8,052 |
| May 18, 2026 | 6.30 | 6.53 | 6.29 | 6.38 | 6.38 | 0.08% | 2,641 |
| May 15, 2026 | 6.64 | 6.76 | 6.26 | 6.38 | 6.38 | -3.85% | 20,371 |
| May 14, 2026 | 6.77 | 6.98 | 6.58 | 6.63 | 6.63 | -3.21% | 5,113 |
| May 13, 2026 | 6.78 | 6.85 | 6.55 | 6.85 | 6.85 | 1.33% | 8,640 |
| May 12, 2026 | 6.89 | 6.97 | 6.58 | 6.76 | 6.76 | -3.29% | 17,006 |
| May 11, 2026 | 7.18 | 7.35 | 6.95 | 6.99 | 6.99 | -3.85% | 11,035 |
| May 8, 2026 | 7.22 | 7.38 | 6.80 | 7.27 | 7.27 | 4.91% | 88,644 |
| May 7, 2026 | 6.85 | 7.19 | 6.60 | 6.93 | 6.93 | 2.74% | 147,349 |
| May 6, 2026 | 6.65 | 6.80 | 6.49 | 6.75 | 6.75 | -0.37% | 9,433 |
| May 5, 2026 | 6.63 | 6.78 | 6.45 | 6.77 | 6.77 | 3.11% | 18,644 |
| May 4, 2026 | 6.41 | 6.65 | 6.35 | 6.57 | 6.57 | 1.17% | 17,256 |
| May 1, 2026 | 6.05 | 6.71 | 6.05 | 6.49 | 6.49 | 7.10% | 28,410 |
| Apr 30, 2026 | 5.32 | 6.10 | 5.08 | 6.06 | 6.06 | 2.89% | 59,131 |
| Apr 29, 2026 | 6.00 | 6.06 | 5.88 | 5.89 | 5.89 | -2.24% | 13,653 |
| Apr 28, 2026 | 5.79 | 6.04 | 5.75 | 6.03 | 6.03 | 2.82% | 2,618 |
| Apr 27, 2026 | 5.65 | 5.90 | 5.65 | 5.86 | 5.86 | 3.63% | 7,255 |
| Apr 24, 2026 | 5.58 | 5.82 | 5.58 | 5.66 | 5.66 | 0.27% | 3,680 |
| Apr 23, 2026 | 5.87 | 5.92 | 5.57 | 5.64 | 5.64 | -4.08% | 17,247 |
| Apr 22, 2026 | 6.00 | 6.04 | 5.85 | 5.88 | 5.88 | -2.73% | 16,587 |
| Apr 21, 2026 | 6.11 | 6.24 | 6.02 | 6.05 | 6.05 | 3.33% | 43,257 |
| Apr 20, 2026 | 5.56 | 5.86 | 5.56 | 5.85 | 5.85 | 2.12% | 18,620 |
| Apr 17, 2026 | 5.87 | 5.93 | 5.72 | 5.73 | 5.73 | -0.37% | 9,661 |
| Apr 16, 2026 | 5.54 | 5.78 | 5.50 | 5.75 | 5.75 | 3.98% | 12,577 |
| Apr 15, 2026 | 5.32 | 5.54 | 5.30 | 5.53 | 5.53 | 5.13% | 24,831 |
| Apr 14, 2026 | 5.28 | 5.44 | 5.19 | 5.26 | 5.26 | 0.57% | 34,029 |
| Apr 13, 2026 | 5.05 | 5.23 | 4.96 | 5.23 | 5.23 | 2.35% | 5,766 |
| Apr 10, 2026 | 5.26 | 5.30 | 5.11 | 5.11 | 5.11 | -2.20% | 3,105 |
| Apr 9, 2026 | 5.35 | 5.35 | 5.15 | 5.23 | 5.23 | -1.77% | 20,253 |
| Apr 8, 2026 | 5.50 | 5.69 | 5.32 | 5.32 | 5.32 | 0.55% | 8,864 |
| Apr 7, 2026 | 5.20 | 5.35 | 5.17 | 5.29 | 5.29 | 1.15% | 5,400 |
| Apr 2, 2026 | 5.15 | 5.35 | 5.09 | 5.23 | 5.23 | -2.33% | 14,227 |
| Apr 1, 2026 | 5.41 | 5.59 | 5.36 | 5.36 | 5.36 | 2.98% | 21,875 |
| Mar 31, 2026 | 5.22 | 5.29 | 5.12 | 5.20 | 5.20 | 2.36% | 11,408 |
| Mar 30, 2026 | 5.14 | 5.23 | 5.05 | 5.08 | 5.08 | -1.94% | 153,088 |
| Mar 27, 2026 | 5.45 | 5.47 | 5.16 | 5.18 | 5.18 | -5.63% | 12,309 |
| Mar 26, 2026 | 5.49 | 5.60 | 5.44 | 5.49 | 5.49 | -1.28% | 6,862 |
| Mar 25, 2026 | 5.54 | 5.57 | 5.40 | 5.56 | 5.56 | 2.41% | 6,908 |
| Mar 24, 2026 | 5.45 | 5.48 | 5.34 | 5.43 | 5.43 | -1.27% | 4,311 |
| Mar 23, 2026 | 5.22 | 5.60 | 5.17 | 5.50 | 5.50 | 2.61% | 5,251 |
| Mar 20, 2026 | 5.47 | 5.56 | 5.35 | 5.36 | 5.36 | -3.34% | 2,019 |
| Mar 19, 2026 | 5.47 | 5.55 | 5.27 | 5.55 | 5.55 | 1.89% | 9,790 |
| Mar 18, 2026 | 5.59 | 5.64 | 5.43 | 5.44 | 5.44 | -2.99% | 6,113 |