Teads Holding Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.68	0.72	0.68	0.70	0.70	-1.21%	188,420
Apr 1, 2026	0.66	0.73	0.65	0.71	0.71	8.26%	391,956
Mar 31, 2026	0.64	0.67	0.64	0.66	0.66	0.90%	142,534
Mar 30, 2026	0.65	0.66	0.61	0.65	0.65	3.59%	324,147
Mar 27, 2026	0.63	0.70	0.58	0.63	0.63	-5.11%	1,015,781
Mar 26, 2026	0.62	0.67	0.62	0.66	0.66	3.23%	223,506
Mar 25, 2026	0.60	0.65	0.59	0.64	0.64	7.77%	414,726
Mar 24, 2026	0.62	0.63	0.58	0.60	0.60	-4.40%	331,880
Mar 23, 2026	0.63	0.65	0.61	0.62	0.62	-2.47%	501,488
Mar 20, 2026	0.69	0.70	0.58	0.64	0.64	-7.27%	1,219,760
Mar 19, 2026	0.69	0.71	0.68	0.69	0.69	-2.75%	395,307
Mar 18, 2026	0.71	0.74	0.70	0.71	0.71	-1.59%	278,021
Mar 17, 2026	0.71	0.74	0.71	0.72	0.72	2.20%	352,207
Mar 16, 2026	0.73	0.75	0.69	0.71	0.71	-6.44%	391,634
Mar 13, 2026	0.75	0.76	0.73	0.75	0.75	0.79%	397,320
Mar 12, 2026	0.76	0.78	0.72	0.75	0.75	-4.04%	456,309
Mar 11, 2026	0.74	0.78	0.73	0.78	0.78	4.00%	176,522
Mar 10, 2026	0.73	0.78	0.71	0.75	0.75	-4.91%	538,833
Mar 9, 2026	0.79	0.81	0.70	0.79	0.79	-5.54%	1,138,765
Mar 6, 2026	0.87	0.90	0.81	0.84	0.84	-7.22%	479,700
Mar 5, 2026	0.91	0.91	0.77	0.90	0.90	2.48%	1,010,673
Mar 4, 2026	0.84	0.89	0.83	0.88	0.88	1.13%	358,284
Mar 3, 2026	0.79	0.87	0.77	0.87	0.87	4.00%	507,806
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%	552,240
Feb 26, 2026	0.79	0.80	0.76	0.79	0.79	-0.79%	379,484
Feb 25, 2026	0.78	0.80	0.74	0.80	0.80	2.76%	182,563
Feb 24, 2026	0.76	0.77	0.72	0.77	0.77	2.39%	427,521
Feb 23, 2026	0.84	0.86	0.75	0.76	0.76	-12.62%	662,665
Feb 20, 2026	0.81	0.89	0.79	0.87	0.87	5.19%	600,798
Feb 19, 2026	0.80	0.82	0.74	0.82	0.82	2.24%	487,791
Feb 18, 2026	0.71	0.81	0.70	0.80	0.80	11.58%	660,865
Feb 17, 2026	0.76	0.78	0.71	0.72	0.72	-3.06%	365,261
Feb 13, 2026	0.70	0.77	0.65	0.74	0.74	3.81%	1,319,164
Feb 12, 2026	0.69	0.79	0.68	0.72	0.72	0.83%	1,038,836
Feb 11, 2026	0.70	0.72	0.68	0.71	0.71	-0.35%	900,849
Feb 10, 2026	0.62	0.74	0.62	0.71	0.71	12.39%	2,032,595
Feb 9, 2026	0.61	0.67	0.57	0.63	0.63	-2.55%	1,155,381
Feb 6, 2026	0.58	0.65	0.53	0.65	0.65	8.99%	4,014,859
Feb 5, 2026	0.73	0.79	0.59	0.60	0.60	1.82%	80,725,611
Feb 4, 2026	0.61	0.62	0.58	0.59	0.59	-3.76%	521,370
Feb 3, 2026	0.65	0.70	0.59	0.61	0.61	-6.24%	512,592
Feb 2, 2026	0.67	0.70	0.64	0.65	0.65	-3.39%	599,130
Jan 30, 2026	0.66	0.71	0.65	0.67	0.67	0.90%	249,788
Jan 29, 2026	0.68	0.68	0.64	0.67	0.67	-1.27%	311,440
Jan 28, 2026	0.67	0.68	0.65	0.68	0.68	-0.12%	229,146
Jan 27, 2026	0.71	0.72	0.64	0.68	0.68	-0.32%	262,098
Jan 26, 2026	0.73	0.73	0.67	0.68	0.68	-5.85%	242,697
Jan 23, 2026	0.76	0.76	0.70	0.72	0.72	-5.32%	303,626
Jan 22, 2026	0.68	0.77	0.65	0.76	0.76	10.62%	527,521