TEAD.US - Teads Holding Co

wto, 16 gru 2025, 10:16 CET, NY 4:16, Londyn 9:16, Tokio 18:16, WIG20 -0.77%

Symbol np: ^SPX

Historical data: Teads Holding Co (TEAD.US)

15 Dec, 22:00 0.6741 -0.0165 (-2.39%)

More On TEAD.US


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of TEAD.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
65	22 Oct 2021	16.93	16.93	16.35	16.51	-2.48%	-0.4200	62,170
64	21 Oct 2021	16.36	17.2689	16.29	16.93	+4.18%	+0.6800	80,250
63	20 Oct 2021	16.32	16.5	16.1774	16.25	-0.37%	-0.0600	60,355
62	19 Oct 2021	16.4	16.54	16.1338	16.31	-0.55%	-0.0900	33,784
61	18 Oct 2021	15.76	16.69	15.515	16.4	+2.69%	+0.4300	69,993
60	15 Oct 2021	16.33	16.33	15.8369	15.97	-0.87%	-0.1400	70,445
59	14 Oct 2021	16.11	16.5301	15.6101	16.11	+1.70%	+0.2700	55,497
58	13 Oct 2021	15.67	16.06	15.51	15.84	+1.73%	+0.2700	47,954
57	12 Oct 2021	15.88	16.09	15.32	15.57	-1.46%	-0.2300	62,928
56	11 Oct 2021	15.91	16.02	15.59	15.8	-0.82%	-0.1300	38,136
55	8 Oct 2021	16.2	16.43	15.81	15.93	-1.12%	-0.1800	77,475
54	7 Oct 2021	15.7	16.3746	15.26	16.11	+2.94%	+0.4600	89,627
53	6 Oct 2021	15.74	16	15.29	15.65	-1.94%	-0.3100	82,270
52	5 Oct 2021	15.17	16.15	15.1	15.96	+5.91%	+0.8900	141,677
51	4 Oct 2021	15.66	15.89	15	15.07	-4.38%	-0.6900	85,685
50	1 Oct 2021	14.97	15.9	14.63	15.76	+6.49%	+0.9600	107,632
49	30 Sep 2021	15.77	15.91	14.75	14.8	-5.25%	-0.8200	130,307
48	29 Sep 2021	15.88	16.03	15.54	15.62	-1.64%	-0.2600	143,478
47	28 Sep 2021	16.74	16.75	15.79	15.88	-6.04%	-1.0200	125,254
46	27 Sep 2021	16.31	17.005	16.01	16.9	+3.81%	+0.6200	189,581
45	24 Sep 2021	15.63	16.56	15.5	16.28	+3.63%	+0.5700	188,133
44	23 Sep 2021	15.11	15.72	14.91	15.71	+4.11%	+0.6200	169,436
43	22 Sep 2021	15.08	15.23	14.6	15.09	+1.07%	+0.1600	200,921
42	21 Sep 2021	14.94	15.105	14.42	14.93	+0.34%	+0.0500	180,091
41	20 Sep 2021	15.5	15.5	14.6201	14.88	-3.75%	-0.5800	261,790
40	17 Sep 2021	16.53	16.66	15.41	15.46	-7.31%	-1.2200	1,250,680
39	16 Sep 2021	16.8	16.84	16.31	16.68	-0.77%	-0.1300	141,065
38	15 Sep 2021	16.94	17.16	16.5	16.81	+0.42%	+0.0700	147,776
37	14 Sep 2021	16.65	16.87	16.2381	16.74	+1.27%	+0.2100	76,418
36	13 Sep 2021	16.65	16.94	15.7221	16.53	-1.02%	-0.1700	188,744
35	10 Sep 2021	16.7	16.86	16.42	16.7	+1.83%	+0.3000	82,677
34	9 Sep 2021	16.71	16.98	16.31	16.4	-0.79%	-0.1300	151,344
33	8 Sep 2021	17.48	17.48	16.53	16.53	-5.43%	-0.9500	99,884
32	7 Sep 2021	17.86	18.14	16.9001	17.48	-2.51%	-0.4500	209,262
31	3 Sep 2021	18.33	18.51	17.75	17.93	-2.77%	-0.5100	195,541
30	2 Sep 2021	18.8	18.88	18.26	18.44	-1.34%	-0.2500	153,068
29	1 Sep 2021	17.63	18.85	17.27	18.69	+7.41%	+1.2900	151,956
28	31 Aug 2021	17.24	17.86	16.9	17.4	+1.52%	+0.2600	208,245
27	30 Aug 2021	17.09	17.23	16.1	17.14	+0.82%	+0.1400	270,772
26	27 Aug 2021	16.46	17.2625	15.94	17	+3.34%	+0.5500	234,354

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data TEAD.US

On the ticker field set "d:tead.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.