Teads Holding Co. (TEAD)
NASDAQ: TEAD
· Real-Time Price · USD
1.67
0.01 (0.60%)
At close: Sep 26, 2025, 1:39 PM
TEAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -3.49% | 304,125 |
| Sep 24, 2025 | 1.69 | 1.75 | 1.69 | 1.72 | 1.72 | 2.99% | 194,528 |
| Sep 23, 2025 | 1.71 | 1.77 | 1.66 | 1.67 | 1.67 | -2.91% | 315,163 |
| Sep 22, 2025 | 1.66 | 1.73 | 1.66 | 1.72 | 1.72 | 2.38% | 215,220 |
| Sep 19, 2025 | 1.73 | 1.74 | 1.68 | 1.68 | 1.68 | -2.89% | 480,200 |
| Sep 18, 2025 | 1.72 | 1.77 | 1.70 | 1.73 | 1.73 | 2.37% | 229,522 |
| Sep 17, 2025 | 1.75 | 1.81 | 1.64 | 1.69 | 1.69 | -3.43% | 513,400 |
| Sep 16, 2025 | 1.65 | 1.75 | 1.62 | 1.75 | 1.75 | 6.71% | 400,509 |
| Sep 15, 2025 | 1.73 | 1.80 | 1.60 | 1.64 | 1.64 | -4.65% | 417,530 |
| Sep 12, 2025 | 1.67 | 1.74 | 1.62 | 1.72 | 1.72 | 2.99% | 369,382 |
| Sep 11, 2025 | 1.55 | 1.69 | 1.55 | 1.67 | 1.67 | 6.37% | 290,617 |
| Sep 10, 2025 | 1.60 | 1.64 | 1.57 | 1.57 | 1.57 | -3.09% | 297,075 |
| Sep 9, 2025 | 1.69 | 1.72 | 1.61 | 1.62 | 1.62 | -2.41% | 400,239 |
| Sep 8, 2025 | 1.62 | 1.68 | 1.58 | 1.66 | 1.66 | 1.84% | 495,000 |
| Sep 5, 2025 | 1.67 | 1.72 | 1.63 | 1.63 | 1.63 | -2.40% | 248,454 |
| Sep 4, 2025 | 1.63 | 1.67 | 1.60 | 1.67 | 1.67 | 2.45% | 247,135 |
| Sep 3, 2025 | 1.67 | 1.71 | 1.62 | 1.63 | 1.63 | -1.81% | 351,700 |
| Sep 2, 2025 | 1.71 | 1.74 | 1.66 | 1.66 | 1.66 | -5.14% | 533,450 |
| Aug 29, 2025 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | 0.00% | 252,068 |
| Aug 28, 2025 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -2.23% | 370,600 |