Teads B.V. (TEAD)
NASDAQ: TEAD
· Real-Time Price · USD
1.88
0.04 (2.17%)
At close: Aug 15, 2025, 3:59 PM
1.92
2.13%
After-hours: Aug 15, 2025, 05:34 PM EDT
TEAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.85 | 1.97 | 1.85 | 1.89 | 1.89 | 2.72% | 428,249 |
| Aug 14, 2025 | 1.96 | 1.96 | 1.80 | 1.84 | 1.84 | -2.13% | 511,000 |
| Aug 13, 2025 | 1.97 | 1.99 | 1.86 | 1.88 | 1.88 | -2.08% | 630,500 |
| Aug 12, 2025 | 1.82 | 1.95 | 1.67 | 1.92 | 1.92 | 12.94% | 1,073,737 |
| Aug 11, 2025 | 1.76 | 1.88 | 1.66 | 1.70 | 1.70 | -1.73% | 766,200 |
| Aug 8, 2025 | 1.97 | 2.00 | 1.73 | 1.73 | 1.73 | -10.82% | 1,147,414 |
| Aug 7, 2025 | 2.32 | 2.37 | 1.93 | 1.94 | 1.94 | -24.81% | 1,707,603 |
| Aug 6, 2025 | 2.53 | 2.63 | 2.53 | 2.58 | 2.58 | 1.18% | 187,535 |
| Aug 5, 2025 | 2.66 | 2.73 | 2.51 | 2.55 | 2.55 | -1.16% | 328,504 |
| Aug 4, 2025 | 2.49 | 2.60 | 2.46 | 2.58 | 2.58 | 4.88% | 330,900 |
| Aug 1, 2025 | 2.45 | 2.52 | 2.45 | 2.46 | 2.46 | -2.77% | 301,584 |
| Jul 31, 2025 | 2.55 | 2.64 | 2.49 | 2.53 | 2.53 | -2.32% | 410,222 |
| Jul 30, 2025 | 2.73 | 2.77 | 2.56 | 2.59 | 2.59 | -5.13% | 351,760 |
| Jul 29, 2025 | 2.98 | 3.00 | 2.72 | 2.73 | 2.73 | -8.70% | 254,822 |
| Jul 28, 2025 | 2.92 | 3.02 | 2.92 | 2.99 | 2.99 | 1.36% | 209,747 |
| Jul 25, 2025 | 2.94 | 3.03 | 2.92 | 2.95 | 2.95 | 0.34% | 269,023 |
| Jul 24, 2025 | 3.11 | 3.13 | 2.94 | 2.94 | 2.94 | -5.47% | 495,471 |
| Jul 23, 2025 | 2.92 | 3.12 | 2.87 | 3.11 | 3.11 | 7.99% | 408,685 |
| Jul 22, 2025 | 2.93 | 3.00 | 2.83 | 2.88 | 2.88 | -3.68% | 419,700 |
| Jul 21, 2025 | 2.66 | 3.05 | 2.66 | 2.99 | 2.99 | 12.41% | 546,110 |