Teads Holding Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	0.96	0.97	0.94	0.95	-	-1.43%	30,616
May 12, 2026	0.98	0.98	0.91	0.96	0.96	-4.57%	209,872
May 11, 2026	1.05	1.06	0.94	1.01	1.01	-4.72%	448,799
May 8, 2026	0.89	1.09	0.87	1.06	1.06	21.64%	586,162
May 7, 2026	1.12	1.12	0.83	0.87	0.87	-24.23%	873,383
May 6, 2026	0.93	1.19	0.92	1.15	1.15	23.59%	1,140,622
May 5, 2026	0.92	0.94	0.90	0.93	0.93	0.83%	217,381
May 4, 2026	0.92	0.96	0.90	0.92	0.92	-0.59%	180,326
May 1, 2026	0.89	0.93	0.87	0.93	0.93	6.31%	151,708
Apr 30, 2026	0.84	0.89	0.82	0.87	0.87	3.95%	190,930
Apr 29, 2026	0.87	0.91	0.83	0.84	0.84	-9.42%	456,124
Apr 28, 2026	0.80	0.94	0.80	0.93	0.93	15.92%	581,133
Apr 27, 2026	0.83	0.83	0.79	0.80	0.80	-3.39%	240,569
Apr 24, 2026	0.75	0.83	0.75	0.83	0.83	10.41%	147,416
Apr 23, 2026	0.74	0.77	0.74	0.75	0.75	0.24%	109,829
Apr 22, 2026	0.72	0.75	0.70	0.75	0.75	3.33%	107,507
Apr 21, 2026	0.76	0.77	0.71	0.72	0.72	-4.72%	101,536
Apr 20, 2026	0.75	0.76	0.72	0.76	0.76	4.68%	241,749
Apr 17, 2026	0.73	0.75	0.70	0.73	0.73	-0.55%	176,498
Apr 16, 2026	0.70	0.73	0.70	0.73	0.73	-	129,805
Apr 15, 2026	0.67	0.73	0.66	0.73	0.73	5.80%	243,428
Apr 14, 2026	0.66	0.69	0.63	0.69	0.69	3.62%	201,522
Apr 13, 2026	0.64	0.67	0.60	0.67	0.67	3.50%	206,636
Apr 10, 2026	0.69	0.70	0.63	0.64	0.64	-6.58%	236,144
Apr 9, 2026	0.71	0.71	0.67	0.69	0.69	-4.11%	111,206
Apr 8, 2026	0.72	0.72	0.69	0.72	0.72	0.98%	222,846
Apr 7, 2026	0.71	0.72	0.68	0.71	0.71	-0.24%	282,478
Apr 6, 2026	0.70	0.72	0.68	0.71	0.71	1.21%	218,806
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