Teads Holding Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.54	0.63	0.51	0.54	0.54	5.42%	583,945
Sep 30, 2026	0.51	0.60	0.49	0.51	0.51	-0.74%	1,370,641
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
Aug 31, 2026	0.46	0.52	0.46	0.50	0.50	5.13%	313,248
Aug 28, 2026	0.46	0.48	0.42	0.48	0.48	1.23%	670,027
Aug 27, 2026	0.48	0.52	0.47	0.47	0.47	-1.19%	284,887
Aug 26, 2026	0.56	0.56	0.47	0.48	0.48	-13.66%	383,639
Aug 25, 2026	0.60	0.62	0.55	0.55	0.55	-9.36%	402,640
Aug 24, 2026	0.66	0.66	0.60	0.61	0.61	-8.41%	343,192
Aug 21, 2026	0.63	0.67	0.63	0.67	0.67	4.95%	75,058
Aug 20, 2026	0.64	0.68	0.63	0.63	0.63	-0.08%	57,566
Aug 19, 2026	0.62	0.64	0.62	0.64	0.64	2.45%	96,067
Aug 18, 2026	0.61	0.63	0.61	0.62	0.62	-0.90%	70,779
Aug 17, 2026	0.68	0.68	0.61	0.63	0.63	-8.11%	108,520
Aug 14, 2026	0.66	0.69	0.66	0.68	0.68	4.92%	185,339
Aug 13, 2026	0.65	0.66	0.63	0.65	0.65	-1.13%	56,714
Aug 12, 2026	0.68	0.68	0.60	0.66	0.66	-1.96%	329,279
Aug 11, 2026	0.65	0.68	0.65	0.67	0.67	1.69%	60,452
Aug 10, 2026	0.69	0.72	0.64	0.66	0.66	-4.62%	189,511
Aug 7, 2026	0.66	0.71	0.66	0.69	0.69	-0.85%	175,833
Aug 6, 2026	0.63	0.79	0.62	0.70	0.70	-15.84%	543,365
Aug 5, 2026	0.79	0.85	0.76	0.83	0.83	2.44%	198,477
Aug 4, 2026	0.82	0.86	0.81	0.81	0.81	-0.65%	118,258
Aug 3, 2026	0.73	0.82	0.72	0.81	0.81	14.76%	120,195
Jul 31, 2026	0.74	0.74	0.68	0.71	0.71	-2.24%	141,402
Jul 30, 2026	0.77	0.83	0.71	0.72	0.72	-7.81%	233,746
Jul 29, 2026	0.79	0.82	0.78	0.79	0.79	-3.00%	42,611
Jul 28, 2026	0.82	0.82	0.77	0.81	0.81	-1.62%	117,761
Jul 27, 2026	0.77	0.83	0.77	0.82	0.82	6.15%	33,443
Jul 24, 2026	0.79	0.83	0.77	0.78	0.78	2.20%	125,955
Jul 23, 2026	0.80	0.85	0.75	0.76	0.76	-3.34%	192,003