Teads Holding Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.75	0.76	0.73	0.75	0.75	0.79%	394,960
Mar 12, 2026	0.76	0.78	0.72	0.75	0.75	-4.04%	455,771
Mar 11, 2026	0.74	0.78	0.73	0.78	0.78	4.00%	176,350
Mar 10, 2026	0.73	0.78	0.71	0.75	0.75	-4.91%	538,554
Mar 9, 2026	0.79	0.81	0.70	0.79	0.79	-5.54%	1,137,334
Mar 6, 2026	0.87	0.90	0.81	0.84	0.84	-7.22%	477,951
Mar 5, 2026	0.91	0.91	0.77	0.90	0.90	2.48%	997,172
Mar 4, 2026	0.84	0.89	0.83	0.88	0.88	1.13%	354,373
Mar 3, 2026	0.79	0.87	0.77	0.87	0.87	4.00%	504,605
Mar 2, 2026	0.84	0.86	0.81	0.84	0.84	-2.42%	338,366
Feb 27, 2026	0.78	0.86	0.78	0.86	0.86	8.41%	549,424
Feb 26, 2026	0.79	0.80	0.76	0.79	0.79	-0.79%	373,772
Feb 25, 2026	0.78	0.80	0.74	0.80	0.80	2.76%	182,178
Feb 24, 2026	0.76	0.77	0.72	0.77	0.77	2.39%	425,990
Feb 23, 2026	0.84	0.86	0.75	0.76	0.76	-12.62%	656,897
Feb 20, 2026	0.81	0.89	0.79	0.87	0.87	5.19%	590,870
Feb 19, 2026	0.80	0.82	0.74	0.82	0.82	2.24%	487,065
Feb 18, 2026	0.71	0.81	0.70	0.80	0.80	11.58%	650,005
Feb 17, 2026	0.76	0.78	0.71	0.72	0.72	-3.06%	362,308
Feb 13, 2026	0.70	0.77	0.65	0.74	0.74	3.81%	1,307,424
Feb 12, 2026	0.69	0.79	0.68	0.72	0.72	0.83%	1,033,440
Feb 11, 2026	0.70	0.72	0.68	0.71	0.71	-0.35%	899,372
Feb 10, 2026	0.62	0.74	0.62	0.71	0.71	12.39%	1,999,879
Feb 9, 2026	0.61	0.67	0.57	0.63	0.63	-2.55%	1,114,500
Feb 6, 2026	0.58	0.65	0.53	0.65	0.65	8.99%	3,910,677
Feb 5, 2026	0.73	0.79	0.59	0.60	0.60	1.82%	79,827,824
Feb 4, 2026	0.61	0.62	0.58	0.59	0.59	-3.76%	501,866
Feb 3, 2026	0.65	0.70	0.59	0.61	0.61	-6.24%	512,156
Feb 2, 2026	0.67	0.70	0.64	0.65	0.65	-3.39%	599,041
Jan 30, 2026	0.66	0.71	0.65	0.67	0.67	0.90%	249,671
Jan 29, 2026	0.68	0.68	0.64	0.67	0.67	-1.27%	311,003
Jan 28, 2026	0.67	0.68	0.65	0.68	0.68	-0.12%	228,642
Jan 27, 2026	0.71	0.72	0.64	0.68	0.68	-0.32%	261,582
Jan 26, 2026	0.73	0.73	0.67	0.68	0.68	-5.85%	242,690
Jan 23, 2026	0.76	0.76	0.70	0.72	0.72	-5.32%	301,907
Jan 22, 2026	0.68	0.77	0.65	0.76	0.76	10.62%	525,947
Jan 21, 2026	0.65	0.69	0.63	0.69	0.69	9.25%	412,535
Jan 20, 2026	0.66	0.66	0.62	0.63	0.63	-7.34%	308,854
Jan 16, 2026	0.68	0.70	0.64	0.68	0.68	-0.45%	428,479
Jan 15, 2026	0.66	0.69	0.64	0.68	0.68	4.08%	280,439
Jan 14, 2026	0.64	0.68	0.63	0.66	0.66	2.01%	518,708
Jan 13, 2026	0.69	0.69	0.61	0.64	0.64	0.50%	310,640
Jan 12, 2026	0.70	0.72	0.64	0.64	0.64	-6.02%	490,190
Jan 9, 2026	0.63	0.70	0.61	0.68	0.68	9.91%	551,265
Jan 8, 2026	0.64	0.67	0.61	0.62	0.62	-3.08%	435,033
Jan 7, 2026	0.65	0.68	0.63	0.64	0.64	-2.53%	538,164
Jan 6, 2026	0.68	0.71	0.62	0.66	0.66	-3.46%	779,912
Jan 5, 2026	0.66	0.73	0.66	0.68	0.68	2.99%	761,328
Jan 2, 2026	0.72	0.73	0.63	0.66	0.66	-6.27%	773,360
Dec 31, 2025	0.72	0.75	0.69	0.70	0.70	-5.45%	1,048,629