Teads Holding Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.47	0.47	0.46	0.47	-	-3.04%	9,752
Sep 10, 2026	0.47	0.50	0.46	0.48	0.48	1.46%	68,204
Sep 9, 2026	0.53	0.54	0.45	0.47	0.47	-9.12%	286,665
Sep 8, 2026	0.50	0.53	0.49	0.52	0.52	3.27%	98,146
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
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