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
28th Sep 2026 (Mon) 0.446 0.446 0.4203 0.4301 2,276
25th Sep 2026 (Fri) 0.4657 0.4738 0.4449 0.443 2,360
24th Sep 2026 (Thu) 0.4612 0.4649 0.4451 0.4569 2,743
23rd Sep 2026 (Wed) 0.4681 0.4681 0.4296 0.4513 3,547
22nd Sep 2026 (Tue) 0.4862 0.499 0.4527 0.4541 6,243
21st Sep 2026 (Mon) 0.49 0.49 0.4319 0.4632 18,203
18th Sep 2026 (Fri) 0.518 0.532 0.5034 0.4955 7,759
17th Sep 2026 (Thu) 0.4899 0.5345 0.4849 0.5473 10,165
16th Sep 2026 (Wed) 0.444 0.4696 0.444 0.4607 2,849
15th Sep 2026 (Tue) 0.4681 0.4681 0.4565 0.457 1,435
14th Sep 2026 (Mon) 0.4812 0.4919 0.4711 0.4773 3,342
11th Sep 2026 (Fri) 0.4634 0.4769 0.4634 0.4688 6,631
10th Sep 2026 (Thu) 0.4712 0.4793 0.4592 0.48 1,705
9th Sep 2026 (Wed) 0.5307 0.5323 0.4502 0.4731 19,492
8th Sep 2026 (Tue) 0.524 0.5242 0.492 0.5206 4,602
7th Sep 2026 (Mon) 0.4943 0.5099 0.4943 0.5041 3,212
4th Sep 2026 (Fri) 0.4943 0.5099 0.4943 0.5041 3,212
3rd Sep 2026 (Thu) 0.51 0.5341 0.51 0.5267 6,177
2nd Sep 2026 (Wed) 0.494 0.5104 0.4815 0.491 5,021
1st Sep 2026 (Tue) 0.4989 0.4989 0.4655 0.484 3,926
31st Aug 2026 (Mon) 0.4711 0.5118 0.4701 0.502 9,222
28th Aug 2026 (Fri) 0.454 0.474 0.42 0.4775 26,947
27th Aug 2026 (Thu) 0.496 0.52 0.4689 0.4717 21,263
26th Aug 2026 (Wed) 0.5638 0.5638 0.4703 0.4774 35,909
25th Aug 2026 (Tue) 0.61 0.61 0.5544 0.5529 45,813
24th Aug 2026 (Mon) 0.6255 0.6255 0.601 0.61 67,717
21st Aug 2026 (Fri) 0.655 0.6661 0.6478 0.666 4,002
20th Aug 2026 (Thu) 0.649 0.6632 0.6271 0.6346 4,398
19th Aug 2026 (Wed) 0.6212 0.635 0.6212 0.6351 5,773
18th Aug 2026 (Tue) 0.619 0.6279 0.6179 0.6199 4,081
17th Aug 2026 (Mon) 0.65 0.65 0.6179 0.6255 7,845
14th Aug 2026 (Fri) 0.6689 0.6866 0.666 0.6807 22,394
13th Aug 2026 (Thu) 0.655 0.655 0.6367 0.6488 8,621
12th Aug 2026 (Wed) 0.6412 0.6717 0.6022 0.6562 8,536
11th Aug 2026 (Tue) 0.6601 0.6743 0.6601 0.6693 1,759
10th Aug 2026 (Mon) 0.69 0.6935 0.6425 0.6582 4,641
7th Aug 2026 (Fri) 0.678 0.7082 0.678 0.6901 11,120
6th Aug 2026 (Thu) 0.63 0.77 0.62 0.696 21,277
5th Aug 2026 (Wed) 0.8104 0.8337 0.7793 0.827 21,170
4th Aug 2026 (Tue) 0.8426 0.855 0.8122 0.8073 8,209
3rd Aug 2026 (Mon) 0.7601 0.8126 0.75 0.8126 10,407
31st Jul 2026 (Fri) 0.7061 0.7166 0.68 0.7081 9,598
30th Jul 2026 (Thu) 0.7527 0.8346 0.7111 0.7243 49,837
29th Jul 2026 (Wed) 0.8064 0.814 0.7802 0.7857 683
FTSE 100 Latest
Value10,684.88
Change0.00