Teads Holding Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	0.19	0.20	0.18	0.19	0.19	-0.62%	465,674
Nov 9, 2026	0.19	0.20	0.16	0.19	0.19	7.46%	766,575
Nov 6, 2026	0.17	0.20	0.17	0.18	0.18	3.72%	299,187
Nov 5, 2026	0.20	0.20	0.16	0.17	0.17	-36.61%	1,069,128
Nov 4, 2026	0.26	0.29	0.26	0.28	0.28	9.68%	316,667
Nov 3, 2026	0.26	0.27	0.23	0.25	0.25	-3.50%	280,028
Nov 2, 2026	0.29	0.31	0.26	0.26	0.26	-10.62%	256,272
Oct 30, 2026	0.29	0.30	0.24	0.29	0.29	-4.43%	570,068
Oct 29, 2026	0.35	0.35	0.30	0.30	0.30	-12.20%	286,179
Oct 28, 2026	0.34	0.37	0.33	0.35	0.35	-0.12%	163,666
Oct 27, 2026	0.33	0.40	0.33	0.35	0.35	1.61%	476,067
Oct 26, 2026	0.36	0.36	0.33	0.34	0.34	-1.56%	345,956
Oct 23, 2026	0.36	0.38	0.34	0.35	0.35	-4.72%	195,319
Oct 22, 2026	0.39	0.40	0.36	0.36	0.36	-4.36%	242,592
Oct 21, 2026	0.40	0.44	0.37	0.38	0.38	-4.80%	119,195
Oct 20, 2026	0.40	0.45	0.39	0.40	0.40	-2.41%	83,194
Oct 19, 2026	0.40	0.43	0.40	0.41	0.41	2.17%	241,220
Oct 16, 2026	0.42	0.44	0.40	0.40	0.40	-3.51%	76,921
Oct 15, 2026	0.40	0.43	0.40	0.42	0.42	-1.00%	300,859
Oct 14, 2026	0.46	0.48	0.41	0.42	0.42	-9.62%	507,940
Oct 13, 2026	0.48	0.55	0.46	0.46	0.46	-6.67%	110,160
Oct 12, 2026	0.54	0.54	0.49	0.50	0.50	-8.41%	86,157
Oct 9, 2026	0.55	0.56	0.52	0.54	0.54	-1.06%	118,075
Oct 8, 2026	0.52	0.58	0.52	0.55	0.55	3.41%	379,863
Oct 7, 2026	0.55	0.57	0.51	0.53	0.53	-5.96%	411,063
Oct 6, 2026	0.59	0.60	0.55	0.57	0.57	-0.23%	142,150
Oct 5, 2026	0.56	0.61	0.53	0.57	0.57	1.32%	270,549
Oct 2, 2026	0.54	0.56	0.51	0.56	0.56	3.77%	323,416
Oct 1, 2026	0.54	0.63	0.51	0.54	0.54	5.42%	596,144
Sep 30, 2026	0.51	0.60	0.49	0.51	0.51	-0.74%	1,378,869
Sep 29, 2026	0.42	0.53	0.39	0.51	0.51	19.69%	41,207,958
Sep 28, 2026	0.44	0.48	0.42	0.43	0.43	-2.91%	98,400
Sep 25, 2026	0.47	0.47	0.44	0.44	0.44	-3.04%	31,298
Sep 24, 2026	0.46	0.48	0.45	0.46	0.46	1.24%	69,278
Sep 23, 2026	0.47	0.48	0.43	0.45	0.45	-0.62%	157,643
Sep 22, 2026	0.46	0.50	0.45	0.45	0.45	-1.96%	223,944
Sep 21, 2026	0.47	0.49	0.43	0.46	0.46	-6.52%	399,681
Sep 18, 2026	0.51	0.53	0.50	0.50	0.50	-9.46%	159,148
Sep 17, 2026	0.49	0.55	0.47	0.55	0.55	18.80%	250,427
Sep 16, 2026	0.46	0.48	0.44	0.46	0.46	0.81%	240,906
Sep 15, 2026	0.49	0.49	0.46	0.46	0.46	-4.25%	48,124
Sep 14, 2026	0.46	0.50	0.46	0.48	0.48	1.81%	60,438
Sep 11, 2026	0.47	0.48	0.46	0.47	0.47	-2.33%	47,158
Sep 10, 2026	0.47	0.50	0.46	0.48	0.48	1.46%	68,235
Sep 9, 2026	0.53	0.54	0.45	0.47	0.47	-9.12%	288,035
Sep 8, 2026	0.50	0.53	0.49	0.52	0.52	3.27%	98,194
Sep 4, 2026	0.49	0.51	0.48	0.50	0.50	-4.29%	88,073
Sep 3, 2026	0.53	0.53	0.49	0.53	0.53	7.27%	182,672
Sep 2, 2026	0.49	0.52	0.48	0.49	0.49	1.45%	98,958
Sep 1, 2026	0.48	0.51	0.46	0.48	0.48	-3.59%	139,951