Teads Holding Co. - Common Stock (TEAD)

Last Price0.9000

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 6th, 9:03 AM EST

Historical Prices For Teads Holding Co. - Common Stock (TEAD)

Date Range:

2025-12-06 - 2026-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2026	0.91	0.91	0.77	0.90	1,007,558	0.90
3/04/2026	0.84	0.89	0.83	0.88	354,424	0.88
3/03/2026	0.79	0.87	0.77	0.87	506,808	0.87
3/02/2026	0.84	0.86	0.81	0.83	338,367	0.83
2/27/2026	0.78	0.86	0.78	0.86	552,240	0.86
2/26/2026	0.79	0.80	0.76	0.79	379,485	0.79
2/25/2026	0.78	0.80	0.74	0.80	182,564	0.80
2/24/2026	0.76	0.77	0.72	0.77	426,562	0.77
2/23/2026	0.84	0.86	0.75	0.76	661,555	0.76
2/20/2026	0.81	0.89	0.79	0.87	600,798	0.87
2/19/2026	0.80	0.82	0.74	0.82	487,006	0.82
2/18/2026	0.71	0.81	0.70	0.80	657,612	0.80
2/17/2026	0.76	0.78	0.71	0.72	364,958	0.72
2/13/2026	0.70	0.77	0.65	0.74	1,319,164	0.74
2/12/2026	0.69	0.79	0.68	0.72	1,037,785	0.72
2/11/2026	0.70	0.72	0.68	0.71	899,372	0.71
2/10/2026	0.62	0.74	0.62	0.71	1,999,120	0.71
2/09/2026	0.61	0.67	0.57	0.63	1,132,981	0.63
2/06/2026	0.58	0.65	0.53	0.65	4,014,864	0.65
2/05/2026	0.73	0.79	0.59	0.60	80,435,097	0.60
2/04/2026	0.61	0.62	0.58	0.59	521,210	0.59
2/03/2026	0.65	0.70	0.59	0.61	512,190	0.61
2/02/2026	0.67	0.70	0.64	0.65	599,122	0.65
1/30/2026	0.66	0.71	0.65	0.67	249,788	0.67
1/29/2026	0.68	0.68	0.64	0.67	311,278	0.67
1/28/2026	0.67	0.68	0.65	0.68	228,642	0.68
1/27/2026	0.71	0.72	0.64	0.68	261,576	0.68
1/26/2026	0.73	0.73	0.67	0.68	242,690	0.68
1/23/2026	0.76	0.76	0.70	0.72	303,626	0.72
1/22/2026	0.68	0.77	0.65	0.76	527,090	0.76
1/21/2026	0.65	0.69	0.63	0.69	412,535	0.69
1/20/2026	0.65	0.66	0.62	0.63	308,854	0.63
1/16/2026	0.68	0.70	0.64	0.68	430,558	0.68
1/15/2026	0.66	0.69	0.64	0.68	280,439	0.68
1/14/2026	0.64	0.68	0.63	0.66	521,309	0.66
1/13/2026	0.69	0.69	0.61	0.64	310,684	0.64
1/12/2026	0.70	0.72	0.64	0.64	492,434	0.64
1/09/2026	0.63	0.70	0.61	0.68	555,827	0.68
1/08/2026	0.64	0.67	0.61	0.62	435,033	0.62
1/07/2026	0.65	0.68	0.63	0.64	538,164	0.64
1/06/2026	0.68	0.70	0.62	0.66	780,036	0.66
1/05/2026	0.66	0.73	0.66	0.68	761,356	0.68
1/02/2026	0.72	0.73	0.63	0.66	775,422	0.66
12/31/2025	0.72	0.75	0.69	0.70	1,049,244	0.70
12/30/2025	0.81	0.82	0.65	0.74	615,767	0.74
12/29/2025	0.89	0.90	0.81	0.82	593,167	0.82
12/26/2025	0.87	0.97	0.87	0.91	595,677	0.91
12/24/2025	0.72	0.91	0.71	0.89	1,304,904	0.89
12/23/2025	0.69	0.75	0.67	0.74	537,046	0.74
12/22/2025	0.74	0.75	0.69	0.69	337,679	0.69
12/19/2025	0.76	0.79	0.72	0.74	418,040	0.74
12/18/2025	0.71	0.77	0.71	0.76	408,844	0.76
12/17/2025	0.68	0.74	0.68	0.69	243,503	0.69
12/16/2025	0.68	0.70	0.66	0.67	304,958	0.67
12/15/2025	0.70	0.79	0.64	0.67	504,750	0.67
12/12/2025	0.78	0.80	0.69	0.69	390,159	0.69
12/11/2025	0.80	0.83	0.72	0.76	749,760	0.76
12/10/2025	0.70	0.82	0.67	0.73	1,126,806	0.73
12/09/2025	0.59	0.72	0.58	0.71	848,438	0.71
12/08/2025	0.61	0.62	0.57	0.59	870,229	0.59