Teads Holding Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.63	0.67	0.63	0.67	0.67	4.95%	70,034
Aug 20, 2026	0.64	0.68	0.63	0.63	0.63	-0.08%	43,359
Aug 19, 2026	0.62	0.64	0.62	0.64	0.64	2.45%	96,065
Aug 18, 2026	0.61	0.63	0.61	0.62	0.62	-0.90%	70,778
Aug 17, 2026	0.68	0.68	0.61	0.63	0.63	-8.11%	107,683
Aug 14, 2026	0.66	0.69	0.66	0.68	0.68	4.92%	185,118
Aug 13, 2026	0.65	0.66	0.63	0.65	0.65	-1.13%	53,712
Aug 12, 2026	0.68	0.68	0.60	0.66	0.66	-1.96%	329,113
Aug 11, 2026	0.65	0.68	0.65	0.67	0.67	1.69%	60,449
Aug 10, 2026	0.69	0.72	0.64	0.66	0.66	-4.62%	188,707
Aug 7, 2026	0.66	0.71	0.66	0.69	0.69	-0.85%	175,766
Aug 6, 2026	0.63	0.79	0.62	0.70	0.70	-15.84%	543,104
Aug 5, 2026	0.79	0.85	0.76	0.83	0.83	2.44%	198,471
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
Jul 22, 2026	0.83	0.84	0.78	0.79	0.79	-3.99%	64,484
Jul 21, 2026	0.79	0.84	0.79	0.82	0.82	3.91%	63,602
Jul 20, 2026	0.79	0.80	0.75	0.79	0.79	-0.53%	47,265
Jul 17, 2026	0.81	0.88	0.77	0.79	0.79	-1.68%	54,509
Jul 16, 2026	0.85	0.86	0.80	0.80	0.80	-4.98%	91,474
Jul 15, 2026	0.82	0.90	0.81	0.85	0.85	3.07%	68,200
Jul 14, 2026	0.80	0.85	0.79	0.82	0.82	2.05%	99,516
Jul 13, 2026	0.85	0.88	0.79	0.81	0.81	-2.40%	141,387
Jul 10, 2026	0.86	0.94	0.80	0.82	0.82	-3.51%	209,806
Jul 9, 2026	0.85	0.90	0.80	0.85	0.85	-1.62%	181,503
Jul 8, 2026	0.81	0.91	0.74	0.87	0.87	6.93%	238,262
Jul 7, 2026	0.89	0.97	0.81	0.81	0.81	-9.56%	128,115
Jul 6, 2026	0.84	0.93	0.84	0.90	0.90	3.13%	278,939
Jul 2, 2026	0.83	0.94	0.83	0.87	0.87	7.44%	239,528
Jul 1, 2026	0.77	0.82	0.76	0.81	0.81	5.75%	242,579
Jun 30, 2026	0.83	0.83	0.73	0.77	0.77	-3.79%	415,313
Jun 29, 2026	1.03	1.07	0.79	0.80	0.80	-22.61%	730,426
Jun 26, 2026	1.07	1.24	1.01	1.03	1.03	-5.50%	3,843,748
Jun 25, 2026	1.17	1.22	1.08	1.09	1.09	-6.84%	325,705
Jun 24, 2026	1.16	1.27	1.16	1.17	1.17	0.43%	219,590
Jun 23, 2026	1.13	1.21	1.13	1.17	1.17	1.75%	226,181
Jun 22, 2026	1.24	1.29	1.13	1.15	1.15	-8.40%	260,016
Jun 18, 2026	1.31	1.36	1.25	1.25	1.25	-3.85%	299,597
Jun 17, 2026	1.21	1.34	1.17	1.30	1.30	9.24%	246,074
Jun 16, 2026	1.30	1.33	1.18	1.19	1.19	-8.46%	432,831
Jun 15, 2026	1.32	1.42	1.30	1.30	1.30	-0.76%	255,060
Jun 12, 2026	1.29	1.34	1.26	1.31	1.31	0.77%	215,156
Jun 11, 2026	1.24	1.32	1.21	1.30	1.30	4.84%	224,366