Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Teads Holding Co. - Common Stock (TEAD)

0.7260
-0.0040 (-0.55%)
NASDAQ · Last Trade: Apr 19th, 3:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Teads Holding Co. - Common Stock (TEAD)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/20260.730.750.700.73176,4980.73
4/16/20260.700.730.700.73130,1430.73
4/15/20260.670.730.660.73244,4360.73
4/14/20260.660.690.630.69201,5270.69
4/13/20260.640.670.600.67208,9530.67
4/10/20260.690.700.630.64237,1940.64
4/09/20260.710.710.670.69112,5440.69
4/08/20260.720.720.690.72224,0170.72
4/07/20260.710.720.680.71285,7250.71
4/06/20260.700.720.680.71219,4570.71
4/02/20260.680.720.680.70188,4270.70
4/01/20260.660.730.650.71391,9560.71
3/31/20260.640.670.640.66142,5380.66
3/30/20260.650.660.610.65324,1470.65
3/27/20260.630.700.580.631,016,2380.63
3/26/20260.610.670.610.66223,5080.66
3/25/20260.600.650.590.64414,7280.64
3/24/20260.620.630.580.60336,0750.60
3/23/20260.630.650.610.62501,5010.62
3/20/20260.690.700.580.641,219,8490.64
3/19/20260.690.710.680.69395,3080.69
3/18/20260.710.740.700.71276,8220.71
3/17/20260.710.740.710.72352,1080.72
3/16/20260.730.750.690.71391,3520.71
3/13/20260.750.760.730.75397,3200.75
3/12/20260.760.780.720.75456,3090.75
3/11/20260.740.780.730.78176,5230.78
3/10/20260.730.780.710.75538,8330.75
3/09/20260.790.810.700.791,137,3820.79
3/06/20260.870.900.810.83479,7010.83
3/05/20260.910.910.770.901,007,5580.90
3/04/20260.840.890.830.88354,4240.88
3/03/20260.790.870.770.87506,8080.87
3/02/20260.840.860.810.83338,3670.83
2/27/20260.780.860.780.86552,2400.86
2/26/20260.790.800.760.79379,4850.79
2/25/20260.780.800.740.80182,5640.80
2/24/20260.760.770.720.77426,5620.77
2/23/20260.840.860.750.76661,5550.76
2/20/20260.810.890.790.87600,7980.87
2/19/20260.800.820.740.82487,0060.82
2/18/20260.710.810.700.80657,6120.80
2/17/20260.760.780.710.72364,9580.72
2/13/20260.700.770.650.741,319,1640.74
2/12/20260.690.790.680.721,037,7850.72
2/11/20260.700.720.680.71899,3720.71
2/10/20260.620.740.620.711,999,1200.71
2/09/20260.610.670.570.631,132,9810.63
2/06/20260.580.650.530.654,014,8640.65
2/05/20260.730.790.590.6080,432,9030.60
2/04/20260.610.620.580.59521,2100.59
2/03/20260.650.700.590.61512,1900.61
2/02/20260.670.700.640.65599,1220.65
1/30/20260.660.710.650.67249,7880.67
1/29/20260.680.680.640.67311,2780.67
1/28/20260.670.680.650.68228,6420.68
1/27/20260.710.720.640.68261,5760.68
1/26/20260.730.730.670.68242,6900.68
1/23/20260.760.760.700.72303,6260.72
1/22/20260.680.770.650.76527,0900.76
1/21/20260.650.690.630.69412,5350.69
1/20/20260.650.660.620.63308,8540.63