Teads Holding Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	0.81	0.82	0.65	0.74	0.74	-8.85%	616,043
Dec 29, 2025	0.89	0.90	0.81	0.82	0.82	-10.25%	593,167
Dec 26, 2025	0.87	0.97	0.87	0.91	0.91	2.79%	595,576
Dec 24, 2025	0.72	0.91	0.71	0.89	0.89	19.91%	1,303,661
Dec 23, 2025	0.69	0.75	0.67	0.74	0.74	6.80%	535,802
Dec 22, 2025	0.74	0.75	0.69	0.69	0.69	-6.68%	337,327
Dec 19, 2025	0.76	0.79	0.72	0.74	0.74	-2.74%	417,408
Dec 18, 2025	0.71	0.77	0.71	0.76	0.76	9.91%	394,433
Dec 17, 2025	0.68	0.74	0.68	0.69	0.69	2.91%	243,542
Dec 16, 2025	0.68	0.70	0.66	0.67	0.67	-0.09%	304,958
Dec 15, 2025	0.70	0.79	0.64	0.67	0.67	-2.39%	505,975
Dec 12, 2025	0.78	0.80	0.69	0.69	0.69	-9.23%	390,159
Dec 11, 2025	0.80	0.83	0.72	0.76	0.76	4.79%	760,114
Dec 10, 2025	0.70	0.82	0.67	0.73	0.73	2.73%	1,127,839
Dec 9, 2025	0.59	0.72	0.58	0.71	0.71	20.56%	851,212
Dec 8, 2025	0.61	0.62	0.57	0.59	0.59	-3.87%	871,737
Dec 5, 2025	0.60	0.64	0.60	0.61	0.61	-1.37%	464,943
Dec 4, 2025	0.62	0.62	0.59	0.62	0.62	-0.08%	560,730
Dec 3, 2025	0.62	0.65	0.59	0.62	0.62	-1.40%	891,271
Dec 2, 2025	0.65	0.68	0.61	0.63	0.63	-2.89%	1,372,258
Dec 1, 2025	0.73	0.73	0.64	0.65	0.65	-8.71%	855,218
Nov 28, 2025	0.71	0.80	0.68	0.71	0.71	0.03%	726,468
Nov 26, 2025	0.64	0.71	0.64	0.71	0.71	10.46%	591,624
Nov 25, 2025	0.61	0.68	0.60	0.64	0.64	6.89%	727,398
Nov 24, 2025	0.63	0.66	0.60	0.60	0.60	-2.79%	820,367
Nov 21, 2025	0.63	0.66	0.60	0.62	0.62	-2.11%	1,178,791
Nov 20, 2025	0.70	0.72	0.63	0.63	0.63	-9.05%	1,355,839
Nov 19, 2025	0.76	0.76	0.69	0.69	0.69	-7.89%	774,854
Nov 18, 2025	0.73	0.76	0.70	0.75	0.75	2.72%	859,537