Skip to main content
Teads Holding Co. (TEAD)
NASDAQ: TEAD · Real-Time Price · USD
0.835
-0.065 (-7.22%)
At close: Mar 6, 2026, 4:00 PM EST
0.810
-0.025 (-2.99%)
After-hours: Mar 6, 2026, 7:47 PM EST

Teads Holding Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.870.900.810.840.84-7.22%477,951
Mar 5, 20260.910.910.770.900.902.48%997,172
Mar 4, 20260.840.890.830.880.881.13%354,373
Mar 3, 20260.790.870.770.870.874.00%504,605
Mar 2, 20260.840.860.810.840.84-2.42%338,366
Feb 27, 20260.780.860.780.860.868.41%549,424
Feb 26, 20260.790.800.760.790.79-0.79%373,772
Feb 25, 20260.780.800.740.800.802.76%182,178
Feb 24, 20260.760.770.720.770.772.39%425,990
Feb 23, 20260.840.860.750.760.76-12.62%656,897
Feb 20, 20260.810.890.790.870.875.19%590,870
Feb 19, 20260.800.820.740.820.822.24%487,065
Feb 18, 20260.710.810.700.800.8011.58%650,005
Feb 17, 20260.760.780.710.720.72-3.06%362,308
Feb 13, 20260.700.770.650.740.743.81%1,307,424
Feb 12, 20260.690.790.680.720.720.83%1,033,440
Feb 11, 20260.700.720.680.710.71-0.35%899,372
Feb 10, 20260.620.740.620.710.7112.39%1,999,879
Feb 9, 20260.610.670.570.630.63-2.55%1,114,500
Feb 6, 20260.580.650.530.650.658.99%3,910,677
Feb 5, 20260.730.790.590.600.601.82%79,827,824
Feb 4, 20260.610.620.580.590.59-3.76%501,866
Feb 3, 20260.650.700.590.610.61-6.24%512,156
Feb 2, 20260.670.700.640.650.65-3.39%599,041
Jan 30, 20260.660.710.650.670.670.90%249,671
Jan 29, 20260.680.680.640.670.67-1.27%311,003
Jan 28, 20260.670.680.650.680.68-0.12%228,642
Jan 27, 20260.710.720.640.680.68-0.32%261,582
Jan 26, 20260.730.730.670.680.68-5.85%242,690
Jan 23, 20260.760.760.700.720.72-5.32%301,907
Jan 22, 20260.680.770.650.760.7610.62%525,947
Jan 21, 20260.650.690.630.690.699.25%412,535
Jan 20, 20260.660.660.620.630.63-7.34%308,854
Jan 16, 20260.680.700.640.680.68-0.45%428,479
Jan 15, 20260.660.690.640.680.684.08%280,439
Jan 14, 20260.640.680.630.660.662.01%518,708
Jan 13, 20260.690.690.610.640.640.50%310,640
Jan 12, 20260.700.720.640.640.64-6.02%490,190
Jan 9, 20260.630.700.610.680.689.91%551,265
Jan 8, 20260.640.670.610.620.62-3.08%435,033
Jan 7, 20260.650.680.630.640.64-2.53%538,164
Jan 6, 20260.680.710.620.660.66-3.46%779,912
Jan 5, 20260.660.730.660.680.682.99%761,328
Jan 2, 20260.720.730.630.660.66-6.27%773,360
Dec 31, 20250.720.750.690.700.70-5.45%1,048,629
Dec 30, 20250.810.820.650.740.74-8.85%616,043
Dec 29, 20250.890.900.810.820.82-10.25%593,167
Dec 26, 20250.870.970.870.910.912.79%595,576
Dec 24, 20250.720.910.710.890.8919.91%1,303,661
Dec 23, 20250.690.750.670.740.746.80%535,802
Dec 22, 20250.740.750.690.690.69-6.68%337,327
Dec 19, 20250.760.790.720.740.74-2.74%417,408
Dec 18, 20250.710.770.710.760.769.91%394,433
Dec 17, 20250.680.740.680.690.692.91%243,542
Dec 16, 20250.680.700.660.670.67-0.09%304,958
Dec 15, 20250.700.790.640.670.67-2.39%505,975
Dec 12, 20250.780.800.690.690.69-9.23%390,159
Dec 11, 20250.800.830.720.760.764.79%760,114
Dec 10, 20250.700.820.670.730.732.73%1,127,839
Dec 9, 20250.590.720.580.710.7120.56%851,212
Dec 8, 20250.610.620.570.590.59-3.87%871,737
Dec 5, 20250.600.640.600.610.61-1.37%464,943
Dec 4, 20250.620.620.590.620.62-0.08%560,730
Dec 3, 20250.620.650.590.620.62-1.40%891,271
Dec 2, 20250.650.680.610.630.63-2.89%1,372,258
Dec 1, 20250.730.730.640.650.65-8.71%855,218
Nov 28, 20250.710.800.680.710.710.03%726,468
Nov 26, 20250.640.710.640.710.7110.46%591,624
Nov 25, 20250.610.680.600.640.646.89%727,398
Nov 24, 20250.630.660.600.600.60-2.79%820,367
Nov 21, 20250.630.660.600.620.62-2.11%1,178,791
Nov 20, 20250.700.720.630.630.63-9.05%1,355,839
Nov 19, 20250.760.760.690.690.69-7.89%774,854
Nov 18, 20250.730.760.700.750.752.72%859,537
Nov 17, 20250.780.790.720.730.73-6.60%990,792
Nov 14, 20250.800.830.760.780.78-6.52%1,083,296
Nov 13, 20250.850.850.800.840.843.07%1,000,231
Nov 12, 20250.900.930.810.810.81-9.62%1,775,467
Nov 11, 20251.081.140.870.900.90-7.80%4,053,768
Nov 10, 20250.761.350.740.980.9834.33%25,642,169
Nov 7, 20250.800.800.700.730.73-8.58%2,250,255
Nov 6, 20251.051.060.720.790.79-45.93%7,245,057
Nov 5, 20251.381.481.381.471.478.09%364,209
Nov 4, 20251.411.461.361.361.36-5.56%567,893
Nov 3, 20251.491.561.431.441.44-2.70%612,854
Oct 31, 20251.461.501.421.481.482.07%195,412
Oct 30, 20251.531.571.451.451.45-4.61%344,671
Oct 29, 20251.611.641.521.521.52-5.59%408,061
Oct 28, 20251.741.771.611.611.61-6.40%293,521
Oct 27, 20251.591.821.581.721.7210.97%785,720
Oct 24, 20251.541.591.541.551.550.65%298,741
Oct 23, 20251.531.561.511.541.540.65%87,725
Oct 22, 20251.551.571.501.531.53-1.29%203,162
Oct 21, 20251.571.611.541.551.55-1.90%295,022
Oct 20, 20251.461.591.461.581.589.72%315,790
Oct 17, 20251.471.511.441.441.44-3.36%220,506
Oct 16, 20251.511.551.461.491.49-1.32%423,591
Oct 15, 20251.581.631.471.511.51-2.58%438,678
Oct 14, 20251.521.571.481.551.551.97%313,149
Oct 13, 20251.561.601.521.521.520.66%229,380