Teads Holding Co. - TEAD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2026	0.73	0.6	0.6	0.79	0.59	80.05M
February 04, 2026	0.61	0.59	0.59	0.62	0.58	521,370
February 03, 2026	0.65	0.61	0.61	0.7	0.59	512,592
February 02, 2026	0.67	0.65	0.65	0.7	0.64	599,130
January 30, 2026	0.66	0.67	0.67	0.71	0.65	249,800
January 29, 2026	0.68	0.67	0.67	0.68	0.63	311,440
January 28, 2026	0.67	0.68	0.68	0.68	0.65	229,146
January 27, 2026	0.71	0.68	0.68	0.72	0.64	262,100
January 26, 2026	0.73	0.68	0.68	0.73	0.67	242,700
January 23, 2026	0.76	0.72	0.72	0.76	0.7	303,626
January 22, 2026	0.68	0.76	0.76	0.77	0.65	527,521
January 21, 2026	0.65	0.69	0.69	0.69	0.63	412,545
January 20, 2026	0.66	0.63	0.63	0.66	0.62	308,900
January 16, 2026	0.68	0.68	0.68	0.7	0.64	430,558
January 15, 2026	0.66	0.68	0.68	0.69	0.64	280,465
January 14, 2026	0.64	0.66	0.66	0.68	0.63	514,907
January 13, 2026	0.69	0.64	0.64	0.69	0.61	310,704
January 12, 2026	0.7	0.64	0.64	0.72	0.64	493,434
January 09, 2026	0.63	0.68	0.68	0.7	0.62	550,386
January 08, 2026	0.64	0.62	0.62	0.67	0.61	445,200
January 07, 2026	0.65	0.64	0.64	0.68	0.63	527,838
January 06, 2026	0.68	0.66	0.66	0.71	0.62	780,436
January 05, 2026	0.66	0.68	0.68	0.73	0.66	761,370
January 02, 2026	0.72	0.66	0.66	0.73	0.63	766,670
December 31, 2025	0.72	0.7	0.7	0.75	0.69	1.05M
December 30, 2025	0.81	0.74	0.74	0.82	0.65	616,134
December 29, 2025	0.89	0.82	0.82	0.9	0.81	593,267
December 26, 2025	0.87	0.91	0.91	0.97	0.87	595,677
December 24, 2025	0.72	0.89	0.89	0.91	0.71	1.3M
December 23, 2025	0.69	0.74	0.74	0.75	0.67	539,122
December 22, 2025	0.74	0.69	0.69	0.75	0.69	337,700
December 19, 2025	0.76	0.74	0.74	0.79	0.72	418,040
December 18, 2025	0.71	0.76	0.76	0.77	0.71	412,567
December 17, 2025	0.68	0.69	0.69	0.74	0.68	243,542
December 16, 2025	0.68	0.67	0.67	0.7	0.66	305,000
December 15, 2025	0.7	0.67	0.67	0.79	0.64	506,000
December 12, 2025	0.78	0.69	0.69	0.8	0.69	390,159
December 11, 2025	0.8	0.76	0.76	0.83	0.72	760,114
December 10, 2025	0.7	0.73	0.73	0.82	0.67	1.13M
December 09, 2025	0.59	0.71	0.71	0.72	0.58	826,384
December 08, 2025	0.61	0.59	0.59	0.62	0.57	871,737
December 05, 2025	0.6	0.61	0.61	0.64	0.6	464,943
December 04, 2025	0.62	0.62	0.62	0.62	0.59	560,730
December 03, 2025	0.62	0.62	0.62	0.65	0.59	891,300
December 02, 2025	0.65	0.63	0.63	0.68	0.61	1.37M
December 01, 2025	0.73	0.65	0.65	0.73	0.64	855,218
November 28, 2025	0.71	0.71	0.71	0.8	0.68	726,468
November 26, 2025	0.64	0.71	0.71	0.71	0.64	591,624
November 25, 2025	0.61	0.64	0.64	0.68	0.6	727,398
November 24, 2025	0.63	0.6	0.6	0.66	0.6	820,400
November 21, 2025	0.63	0.62	0.62	0.66	0.6	1.18M
November 20, 2025	0.7	0.63	0.63	0.72	0.63	1.36M
November 19, 2025	0.76	0.69	0.69	0.76	0.69	774,854
November 18, 2025	0.73	0.75	0.75	0.76	0.7	859,537
November 17, 2025	0.78	0.73	0.73	0.79	0.72	990,800
November 14, 2025	0.8	0.78	0.78	0.83	0.76	1.08M
November 13, 2025	0.85	0.84	0.84	0.85	0.8	1M
November 12, 2025	0.9	0.81	0.81	0.93	0.81	1.78M
November 11, 2025	1.08	0.9	0.9	1.14	0.87	4.05M
November 10, 2025	0.76	0.98	0.98	1.35	0.74	25.64M

Teads Holding Co. (TEAD) NASDAQ