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
20th May 2026 (Wed) 1.135 1.25 1.135 1.20 24,080
19th May 2026 (Tue) 1.04 1.175 1.04 1.15 9,299
18th May 2026 (Mon) 0.95 1.10 0.95 1.07 65,743
15th May 2026 (Fri) 0.9661 0.9661 0.945 0.95 19,479
14th May 2026 (Thu) 0.96 0.9815 0.943 0.9409 9,263
13th May 2026 (Wed) 0.95 1.045 0.95 0.9564 26,799
12th May 2026 (Tue) 0.9603 0.9712 0.91 0.9638 9,437
11th May 2026 (Mon) 1.035 1.04 0.9549 1.01 13,405
8th May 2026 (Fri) 0.87 1.08 0.87 1.06 52,769
7th May 2026 (Thu) 1.09 1.09 0.8396 0.8714 68,881
6th May 2026 (Wed) 0.9685 1.18 0.9611 1.15 65,145
5th May 2026 (Tue) 0.92 0.9399 0.8995 0.9305 8,026
4th May 2026 (Mon) 0.90 0.9528 0.90 0.9228 13,489
1st May 2026 (Fri) 0.8999 0.9299 0.8866 0.9283 1,226
30th Apr 2026 (Thu) 0.8401 0.89 0.836 0.8732 9,772
29th Apr 2026 (Wed) 0.9062 0.91 0.8321 0.84 24,019
28th Apr 2026 (Tue) 0.8478 0.9378 0.8346 0.9274 19,394
27th Apr 2026 (Mon) 0.8097 0.8173 0.7936 0.80 25,084
24th Apr 2026 (Fri) 0.7545 0.81 0.7545 0.8281 2,655
23rd Apr 2026 (Thu) 0.738 0.7621 0.738 0.75 1,904
22nd Apr 2026 (Wed) 0.7249 0.7383 0.7116 0.7482 4,704
21st Apr 2026 (Tue) 0.751 0.76 0.7102 0.7241 2,244
20th Apr 2026 (Mon) 0.73 0.76 0.7202 0.76 25,717
17th Apr 2026 (Fri) 0.7203 0.7479 0.7092 0.726 7,316
16th Apr 2026 (Thu) 0.7008 0.7267 0.7008 0.73 2,518
15th Apr 2026 (Wed) 0.6689 0.7297 0.6689 0.73 18,650
14th Apr 2026 (Tue) 0.6677 0.69 0.6677 0.69 16,820
13th Apr 2026 (Mon) 0.625 0.6688 0.61 0.6659 7,129
10th Apr 2026 (Fri) 0.6893 0.6893 0.6295 0.6434 13,424
9th Apr 2026 (Thu) 0.6805 0.6999 0.6805 0.6887 2,622
8th Apr 2026 (Wed) 0.7025 0.7153 0.6931 0.7182 8,297
7th Apr 2026 (Tue) 0.705 0.712 0.6804 0.7112 7,225
6th Apr 2026 (Mon) 0.69 0.7198 0.6844 0.7129 12,049
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
FTSE 100 Latest
Value10,443.47
Change11.13