Teads Holding Co. - Common Stock (TEAD)

Last Price0.6512

Change+0.0537 (8.99%)

NASDAQ · Last Trade: Feb 7th, 2:06 AM EST

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

Date Range:

2025-11-07 - 2026-02-07

Date	Open	High	Low	Close	Volume	Adjusted Close
2/06/2026	0.58	0.65	0.53	0.65	3,975,221	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
12/05/2025	0.60	0.64	0.60	0.61	464,943	0.61
12/04/2025	0.62	0.62	0.59	0.62	559,817	0.62
12/03/2025	0.62	0.65	0.59	0.62	890,811	0.62
12/02/2025	0.65	0.68	0.61	0.63	1,370,438	0.63
12/01/2025	0.73	0.73	0.64	0.65	854,732	0.65
11/28/2025	0.71	0.80	0.68	0.71	726,468	0.71
11/26/2025	0.64	0.71	0.64	0.71	591,624	0.71
11/25/2025	0.61	0.68	0.60	0.64	727,283	0.64
11/24/2025	0.63	0.66	0.60	0.60	819,322	0.60
11/21/2025	0.63	0.66	0.60	0.62	1,178,791	0.62
11/20/2025	0.70	0.72	0.63	0.63	1,354,638	0.63
11/19/2025	0.76	0.76	0.69	0.69	774,801	0.69
11/18/2025	0.73	0.76	0.70	0.75	858,401	0.75
11/17/2025	0.78	0.79	0.72	0.73	990,787	0.73
11/14/2025	0.80	0.83	0.76	0.78	1,083,887	0.78
11/13/2025	0.85	0.85	0.80	0.84	1,000,123	0.84
11/12/2025	0.90	0.93	0.81	0.81	1,774,942	0.81
11/11/2025	1.08	1.14	0.87	0.90	3,984,650	0.90
11/10/2025	0.76	1.35	0.74	0.98	25,523,549	0.98
11/07/2025	0.80	0.80	0.70	0.73	2,250,255	0.73