Teads Holding Co. - Common Stock (TEAD)

Last Price1.0950

Change+0.1645 (17.68%)

NASDAQ · Last Trade: May 6th, 12:36 PM EDT

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

Date Range:

2026-02-06 - 2026-05-06

Date	Open	High	Low	Close	Volume	Adjusted Close
5/05/2026	0.92	0.94	0.90	0.93	217,681	0.93
5/04/2026	0.92	0.96	0.90	0.92	180,833	0.92
5/01/2026	0.89	0.93	0.87	0.93	151,837	0.93
4/30/2026	0.84	0.89	0.82	0.87	190,931	0.87
4/29/2026	0.87	0.91	0.83	0.84	456,125	0.84
4/28/2026	0.80	0.94	0.80	0.93	628,061	0.93
4/27/2026	0.83	0.83	0.79	0.80	240,570	0.80
4/24/2026	0.75	0.83	0.75	0.83	147,472	0.83
4/23/2026	0.74	0.77	0.73	0.75	109,922	0.75
4/22/2026	0.72	0.75	0.70	0.75	107,508	0.75
4/21/2026	0.76	0.77	0.71	0.72	101,536	0.72
4/20/2026	0.75	0.76	0.72	0.76	241,752	0.76
4/17/2026	0.73	0.75	0.70	0.73	176,498	0.73
4/16/2026	0.70	0.73	0.70	0.73	130,143	0.73
4/15/2026	0.67	0.73	0.66	0.73	244,436	0.73
4/14/2026	0.66	0.69	0.63	0.69	201,527	0.69
4/13/2026	0.64	0.67	0.60	0.67	208,953	0.67
4/10/2026	0.69	0.70	0.63	0.64	237,194	0.64
4/09/2026	0.71	0.71	0.67	0.69	112,544	0.69
4/08/2026	0.72	0.72	0.69	0.72	224,017	0.72
4/07/2026	0.71	0.72	0.68	0.71	285,725	0.71
4/06/2026	0.70	0.72	0.68	0.71	219,457	0.71
4/02/2026	0.68	0.72	0.68	0.70	188,427	0.70
4/01/2026	0.66	0.73	0.65	0.71	391,956	0.71
3/31/2026	0.64	0.67	0.64	0.66	142,538	0.66
3/30/2026	0.65	0.66	0.61	0.65	324,147	0.65
3/27/2026	0.63	0.70	0.58	0.63	1,016,238	0.63
3/26/2026	0.61	0.67	0.61	0.66	223,508	0.66
3/25/2026	0.60	0.65	0.59	0.64	414,728	0.64
3/24/2026	0.62	0.63	0.58	0.60	336,075	0.60
3/23/2026	0.63	0.65	0.61	0.62	501,501	0.62
3/20/2026	0.69	0.70	0.58	0.64	1,219,849	0.64
3/19/2026	0.69	0.71	0.68	0.69	395,308	0.69
3/18/2026	0.71	0.74	0.70	0.71	276,822	0.71
3/17/2026	0.71	0.74	0.71	0.72	352,108	0.72
3/16/2026	0.73	0.75	0.69	0.71	391,352	0.71
3/13/2026	0.75	0.76	0.73	0.75	397,320	0.75
3/12/2026	0.76	0.78	0.72	0.75	456,309	0.75
3/11/2026	0.74	0.78	0.73	0.78	176,523	0.78
3/10/2026	0.73	0.78	0.71	0.75	538,833	0.75
3/09/2026	0.79	0.81	0.70	0.79	1,137,382	0.79
3/06/2026	0.87	0.90	0.81	0.83	479,701	0.83
3/05/2026	0.91	0.91	0.77	0.90	1,007,558	0.90
3/04/2026	0.84	0.89	0.83	0.88	354,424	0.88
3/03/2026	0.79	0.87	0.77	0.87	506,808	0.87
3/02/2026	0.84	0.86	0.81	0.83	338,367	0.83
2/27/2026	0.78	0.86	0.78	0.86	552,240	0.86
2/26/2026	0.79	0.80	0.76	0.79	379,485	0.79
2/25/2026	0.78	0.80	0.74	0.80	182,564	0.80
2/24/2026	0.76	0.77	0.72	0.77	426,562	0.77
2/23/2026	0.84	0.86	0.75	0.76	661,555	0.76
2/20/2026	0.81	0.89	0.79	0.87	600,798	0.87
2/19/2026	0.80	0.82	0.74	0.82	487,006	0.82
2/18/2026	0.71	0.81	0.70	0.80	657,612	0.80
2/17/2026	0.76	0.78	0.71	0.72	364,958	0.72
2/13/2026	0.70	0.77	0.65	0.74	1,319,164	0.74
2/12/2026	0.69	0.79	0.68	0.72	1,037,785	0.72
2/11/2026	0.70	0.72	0.68	0.71	899,372	0.71
2/10/2026	0.62	0.74	0.62	0.71	1,999,120	0.71
2/09/2026	0.61	0.67	0.57	0.63	1,132,981	0.63
2/06/2026	0.58	0.65	0.53	0.65	4,014,864	0.65