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
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
4th Feb 2026 (Wed) 0.601 0.6135 0.58 0.5868 10,366
3rd Feb 2026 (Tue) 0.673 0.7001 0.5869 0.6097 23,583
2nd Feb 2026 (Mon) 0.651 0.6999 0.641 0.6503 11,657
30th Jan 2026 (Fri) 0.665 0.6806 0.65 0.6731 4,596
29th Jan 2026 (Thu) 0.6507 0.6704 0.6361 0.6671 21,033
28th Jan 2026 (Wed) 0.6601 0.681 0.654 0.6765 18,001
27th Jan 2026 (Tue) 0.6864 0.6886 0.65 0.6765 10,228
26th Jan 2026 (Mon) 0.7103 0.7103 0.671 0.6787 11,221
23rd Jan 2026 (Fri) 0.739 0.74 0.70 0.7209 17,133
22nd Jan 2026 (Thu) 0.69 0.7658 0.6899 0.7614 24,554
21st Jan 2026 (Wed) 0.6446 0.6897 0.6432 0.6883 13,020
20th Jan 2026 (Tue) 0.66 0.66 0.6251 0.63 4,999
19th Jan 2026 (Mon) 0.67 0.70 0.6517 0.6799 15,357
16th Jan 2026 (Fri) 0.67 0.70 0.6517 0.6799 15,357
15th Jan 2026 (Thu) 0.6605 0.69 0.6503 0.683 13,006
14th Jan 2026 (Wed) 0.6433 0.6792 0.64 0.6562 18,652
13th Jan 2026 (Tue) 0.6909 0.6909 0.6167 0.6401 17,997
12th Jan 2026 (Mon) 0.69 0.6968 0.6396 0.6401 20,754
9th Jan 2026 (Fri) 0.63 0.6943 0.6143 0.6811 18,675
8th Jan 2026 (Thu) 0.6397 0.64 0.6144 0.6197 14,178
7th Jan 2026 (Wed) 0.669 0.6799 0.63 0.6394 31,566
6th Jan 2026 (Tue) 0.6865 0.6865 0.62 0.656 108,358
5th Jan 2026 (Mon) 0.6646 0.7249 0.6614 0.6795 60,354
2nd Jan 2026 (Fri) 0.7253 0.7253 0.6378 0.6598 57,561
1st Jan 2026 (Thu) 0.7388 0.7426 0.6885 0.7039 34,326
31st Dec 2025 (Wed) 0.7388 0.7426 0.6885 0.7039 34,326
30th Dec 2025 (Tue) 0.794 0.8152 0.6568 0.7445 35,431
29th Dec 2025 (Mon) 0.87 0.87 0.8136 0.8168 20,641
26th Dec 2025 (Fri) 0.8763 0.953 0.8763 0.9101 36,208
25th Dec 2025 (Thu) 0.729 0.9103 0.7211 0.8854 95,218
24th Dec 2025 (Wed) 0.729 0.9103 0.7211 0.8854 95,218
23rd Dec 2025 (Tue) 0.6879 0.7498 0.67 0.7384 55,603
22nd Dec 2025 (Mon) 0.7498 0.7498 0.6923 0.6914 12,857
19th Dec 2025 (Fri) 0.726 0.7913 0.7237 0.7409 22,373
18th Dec 2025 (Thu) 0.728 0.77 0.728 0.7618 10,360
17th Dec 2025 (Wed) 0.7166 0.7288 0.692 0.6931 10,433
16th Dec 2025 (Tue) 0.6735 0.702 0.6577 0.6735 11,952
15th Dec 2025 (Mon) 0.726 0.7269 0.6507 0.6741 30,823
12th Dec 2025 (Fri) 0.7773 0.7773 0.6919 0.6906 5,999
11th Dec 2025 (Thu) 0.762 0.83 0.7256 0.7608 49,129
10th Dec 2025 (Wed) 0.7052 0.8177 0.7052 0.726 11,073
9th Dec 2025 (Tue) 0.5805 0.71 0.5804 0.7067 23,325
8th Dec 2025 (Mon) 0.6035 0.6155 0.576 0.5862 30,027
FTSE 100 Latest
Value10,369.75
Change60.53