Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Teads Holding C (TEAD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.691 0.7223 0.69 0.7044 18,230
2nd Apr 2026 (Thu) 0.691 0.7223 0.69 0.7044 18,230
1st Apr 2026 (Wed) 0.68 0.729 0.6603 0.713 4,610
31st Mar 2026 (Tue) 0.6489 0.6692 0.6486 0.6586 709
30th Mar 2026 (Mon) 0.65 0.66 0.6135 0.6527 16,038
27th Mar 2026 (Fri) 0.6252 0.6877 0.5811 0.6301 75,611
26th Mar 2026 (Thu) 0.6481 0.6651 0.6481 0.664 870
25th Mar 2026 (Wed) 0.6004 0.6479 0.6004 0.6432 5,437
24th Mar 2026 (Tue) 0.618 0.6229 0.594 0.5968 2,923
23rd Mar 2026 (Mon) 0.6411 0.6411 0.6166 0.6243 4,918
20th Mar 2026 (Fri) 0.677 0.677 0.59 0.6401 13,250
19th Mar 2026 (Thu) 0.6956 0.6987 0.6801 0.6903 5,442
18th Mar 2026 (Wed) 0.7114 0.7369 0.7041 0.7098 8,337
17th Mar 2026 (Tue) 0.7203 0.74 0.7075 0.7213 12,592
16th Mar 2026 (Mon) 0.7393 0.7393 0.6966 0.7058 2,716
13th Mar 2026 (Fri) 0.742 0.7616 0.73 0.7544 6,183
12th Mar 2026 (Thu) 0.7518 0.7532 0.7213 0.7485 7,029
11th Mar 2026 (Wed) 0.7561 0.7799 0.7295 0.78 5,865
10th Mar 2026 (Tue) 0.7507 0.7507 0.7102 0.75 2,923
9th Mar 2026 (Mon) 0.795 0.80 0.7031 0.7887 9,638
6th Mar 2026 (Fri) 0.8925 0.8925 0.8177 0.835 8,446
5th Mar 2026 (Thu) 0.8604 0.8925 0.7765 0.90 60,997
4th Mar 2026 (Wed) 0.8466 0.8829 0.8331 0.8782 23,937
3rd Mar 2026 (Tue) 0.825 0.8699 0.7705 0.8684 15,260
2nd Mar 2026 (Mon) 0.8365 0.8532 0.8159 0.835 7,497
27th Feb 2026 (Fri) 0.78 0.8557 0.78 0.8557 12,479
26th Feb 2026 (Thu) 0.762 0.7908 0.7619 0.7893 11,637
25th Feb 2026 (Wed) 0.8518 0.8518 0.7956 0.7956 0
24th Feb 2026 (Tue) 0.8518 0.8518 0.7561 0.7561 0
23rd Feb 2026 (Mon) 0.8518 0.8518 0.75 0.7561 29,295
20th Feb 2026 (Fri) 0.796 0.8881 0.79 0.8653 38,132
19th Feb 2026 (Thu) 0.80 0.8223 0.7478 0.8226 73,766
18th Feb 2026 (Wed) 0.72 0.8094 0.70 0.8046 39,290
17th Feb 2026 (Tue) 0.757 0.7597 0.71 0.7211 13,999
16th Feb 2026 (Mon) 0.6974 0.77 0.6511 0.7439 17,092
13th Feb 2026 (Fri) 0.6974 0.77 0.6511 0.7439 17,092
12th Feb 2026 (Thu) 0.7096 0.79 0.69 0.7166 22,635
11th Feb 2026 (Wed) 0.70 0.7202 0.6817 0.7107 35,540
10th Feb 2026 (Tue) 0.6299 0.7427 0.6299 0.7132 51,777
9th Feb 2026 (Mon) 0.5945 0.67 0.5701 0.6346 48,895
6th Feb 2026 (Fri) 0.5776 0.6488 0.5354 0.6512 172,390
5th Feb 2026 (Thu) 0.7292 0.7822 0.5919 0.5975 6,336,766
FTSE 100 Latest
Value10,436.29
Change71.50