Teads Holding Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	1.18	1.23	1.06	1.06	-	-9.70%	210,632
Jun 1, 2026	1.14	1.20	1.14	1.18	1.18	2.17%	104,467
May 29, 2026	1.25	1.27	1.12	1.15	1.15	-8.00%	224,368
May 28, 2026	1.11	1.28	1.07	1.25	1.25	12.61%	597,448
May 27, 2026	1.16	1.22	1.10	1.11	1.11	-4.31%	252,047
May 26, 2026	1.10	1.17	1.06	1.16	1.16	5.45%	253,283
May 22, 2026	1.15	1.24	1.08	1.10	1.10	-3.51%	234,210
May 21, 2026	1.28	1.39	1.13	1.14	1.14	-5.00%	629,437
May 20, 2026	1.15	1.25	1.13	1.20	1.20	4.35%	287,022
May 19, 2026	1.05	1.18	1.01	1.15	1.15	7.48%	302,512
May 18, 2026	0.95	1.10	0.94	1.07	1.07	12.63%	589,429
May 15, 2026	0.95	0.98	0.95	0.95	0.95	0.97%	136,930
May 14, 2026	0.96	1.03	0.94	0.94	0.94	-1.62%	156,120
May 13, 2026	0.96	1.05	0.94	0.96	0.96	-0.77%	306,096
May 12, 2026	0.98	0.98	0.91	0.96	0.96	-4.57%	209,878
May 11, 2026	1.05	1.06	0.94	1.01	1.01	-4.72%	448,899
May 8, 2026	0.89	1.09	0.87	1.06	1.06	21.64%	586,892
May 7, 2026	1.12	1.12	0.83	0.87	0.87	-24.23%	873,730
May 6, 2026	0.93	1.19	0.92	1.15	1.15	23.59%	1,148,835
May 5, 2026	0.92	0.94	0.90	0.93	0.93	0.83%	217,845
May 4, 2026	0.92	0.96	0.90	0.92	0.92	-0.59%	180,898
May 1, 2026	0.89	0.93	0.87	0.93	0.93	6.31%	151,836
Apr 30, 2026	0.84	0.89	0.82	0.87	0.87	3.95%	190,940
Apr 29, 2026	0.87	0.91	0.83	0.84	0.84	-9.42%	456,740
Apr 28, 2026	0.80	0.94	0.80	0.93	0.93	15.92%	628,281
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%	147,471
Apr 23, 2026	0.74	0.77	0.74	0.75	0.75	0.24%	109,921
Apr 22, 2026	0.72	0.75	0.70	0.75	0.75	3.33%	107,582
Apr 21, 2026	0.76	0.77	0.71	0.72	0.72	-4.72%	101,638
Apr 20, 2026	0.75	0.76	0.72	0.76	0.76	4.68%	241,752
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	-	130,143
Apr 15, 2026	0.67	0.73	0.66	0.73	0.73	5.80%	244,435
Apr 14, 2026	0.66	0.69	0.63	0.69	0.69	3.62%	201,526
Apr 13, 2026	0.64	0.67	0.60	0.67	0.67	3.50%	208,953
Apr 10, 2026	0.69	0.70	0.63	0.64	0.64	-6.58%	237,193
Apr 9, 2026	0.71	0.71	0.67	0.69	0.69	-4.11%	112,543
Apr 8, 2026	0.72	0.72	0.69	0.72	0.72	0.98%	224,264
Apr 7, 2026	0.71	0.72	0.68	0.71	0.71	-0.24%	286,835
Apr 6, 2026	0.70	0.72	0.68	0.71	0.71	1.21%	219,456
Apr 2, 2026	0.68	0.72	0.68	0.70	0.70	-1.21%	188,425
Apr 1, 2026	0.66	0.73	0.65	0.71	0.71	8.26%	392,004
Mar 31, 2026	0.64	0.67	0.64	0.66	0.66	0.90%	142,537
Mar 30, 2026	0.65	0.66	0.61	0.65	0.65	3.59%	324,148
Mar 27, 2026	0.63	0.70	0.58	0.63	0.63	-5.11%	1,016,237
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%	414,728
Mar 24, 2026	0.62	0.63	0.58	0.60	0.60	-4.40%	336,074
Mar 23, 2026	0.63	0.65	0.61	0.62	0.62	-2.47%	501,500