Teads Holding Co. - Common Stock (TEAD)

Last Price0.6931

Change+0.0196 (2.91%)

NASDAQ · Last Trade: Dec 17th, 11:05 PM EST

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

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	0.68	0.74	0.68	0.69	243,503	0.69
12/16/2025	0.68	0.70	0.66	0.67	304,958	0.67
12/15/2025	0.70	0.79	0.64	0.67	504,750	0.67
12/12/2025	0.78	0.80	0.69	0.69	390,159	0.69
12/11/2025	0.80	0.83	0.72	0.76	749,760	0.76
12/10/2025	0.70	0.82	0.67	0.73	1,126,806	0.73
12/09/2025	0.59	0.72	0.58	0.71	848,438	0.71
12/08/2025	0.61	0.62	0.57	0.59	870,229	0.59
12/05/2025	0.60	0.64	0.60	0.61	464,943	0.61
12/04/2025	0.62	0.62	0.59	0.62	559,817	0.62
12/03/2025	0.62	0.65	0.59	0.62	890,811	0.62
12/02/2025	0.65	0.68	0.61	0.63	1,370,438	0.63
12/01/2025	0.73	0.73	0.64	0.65	854,732	0.65
11/28/2025	0.71	0.80	0.68	0.71	726,468	0.71
11/26/2025	0.64	0.71	0.64	0.71	591,624	0.71
11/25/2025	0.61	0.68	0.60	0.64	727,283	0.64
11/24/2025	0.63	0.66	0.60	0.60	819,322	0.60
11/21/2025	0.63	0.66	0.60	0.62	1,178,791	0.62
11/20/2025	0.70	0.72	0.63	0.63	1,354,638	0.63
11/19/2025	0.76	0.76	0.69	0.69	774,801	0.69
11/18/2025	0.73	0.76	0.70	0.75	858,401	0.75
11/17/2025	0.78	0.79	0.72	0.73	990,787	0.73
11/14/2025	0.80	0.83	0.76	0.78	1,083,887	0.78
11/13/2025	0.85	0.85	0.80	0.84	1,000,123	0.84
11/12/2025	0.90	0.93	0.81	0.81	1,774,942	0.81
11/11/2025	1.08	1.14	0.87	0.90	3,984,650	0.90
11/10/2025	0.76	1.35	0.74	0.98	25,523,549	0.98
11/07/2025	0.80	0.80	0.70	0.73	2,250,255	0.73
11/06/2025	1.05	1.06	0.72	0.79	7,231,749	0.79
11/05/2025	1.38	1.48	1.38	1.47	363,707	1.47
11/04/2025	1.41	1.46	1.36	1.36	567,788	1.36
11/03/2025	1.49	1.56	1.43	1.44	612,415	1.44
10/31/2025	1.46	1.50	1.42	1.48	195,412	1.48
10/30/2025	1.53	1.57	1.45	1.45	344,671	1.45
10/29/2025	1.61	1.64	1.52	1.52	407,557	1.52
10/28/2025	1.74	1.77	1.61	1.61	293,521	1.61
10/27/2025	1.59	1.82	1.58	1.72	785,720	1.72
10/24/2025	1.54	1.59	1.54	1.55	298,741	1.55
10/23/2025	1.53	1.56	1.51	1.54	87,725	1.54
10/22/2025	1.55	1.57	1.50	1.53	203,162	1.53
10/21/2025	1.57	1.61	1.54	1.55	295,022	1.55
10/20/2025	1.46	1.59	1.46	1.58	315,040	1.58
10/17/2025	1.47	1.50	1.44	1.44	220,506	1.44
10/16/2025	1.51	1.55	1.46	1.49	423,491	1.49
10/15/2025	1.58	1.63	1.47	1.51	438,678	1.51
10/14/2025	1.52	1.57	1.48	1.55	306,828	1.55
10/13/2025	1.56	1.60	1.52	1.52	229,380	1.52
10/10/2025	1.67	1.72	1.51	1.51	472,783	1.51
10/09/2025	1.63	1.65	1.58	1.63	298,347	1.63
10/08/2025	1.63	1.70	1.61	1.64	351,750	1.64
10/07/2025	1.67	1.69	1.62	1.63	531,010	1.63
10/06/2025	1.65	1.70	1.63	1.66	435,468	1.66
10/03/2025	1.63	1.66	1.60	1.63	387,954	1.63
10/02/2025	1.63	1.65	1.56	1.61	521,505	1.61
10/01/2025	1.65	1.66	1.61	1.63	398,780	1.63
9/30/2025	1.67	1.68	1.61	1.65	527,311	1.65
9/29/2025	1.69	1.72	1.67	1.68	262,469	1.68
9/26/2025	1.66	1.69	1.65	1.69	200,870	1.69
9/25/2025	1.72	1.72	1.65	1.66	304,310	1.66
9/24/2025	1.69	1.75	1.69	1.72	194,525	1.72
9/23/2025	1.71	1.77	1.66	1.67	315,163	1.67
9/22/2025	1.66	1.73	1.66	1.72	215,220	1.72
9/19/2025	1.73	1.74	1.68	1.68	480,186	1.68
9/18/2025	1.72	1.76	1.70	1.74	229,522	1.74