Teads Holding Co. (TEAD) NASDAQ

0.75

-0.0315(-4.04%)

Updated at March 12 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2026	0.76	0.75	0.75	0.78	0.72	455,771
March 11, 2026	0.74	0.78	0.78	0.78	0.73	176,350
March 10, 2026	0.73	0.75	0.75	0.78	0.71	538,554
March 09, 2026	0.79	0.79	0.79	0.81	0.7	1.14M
March 06, 2026	0.87	0.84	0.84	0.9	0.81	479,700
March 05, 2026	0.91	0.9	0.9	0.91	0.77	1.01M
March 04, 2026	0.84	0.88	0.88	0.89	0.83	353,591
March 03, 2026	0.79	0.87	0.87	0.87	0.77	500,288
March 02, 2026	0.84	0.84	0.84	0.86	0.81	338,400
February 27, 2026	0.78	0.86	0.86	0.86	0.78	552,240
February 26, 2026	0.79	0.79	0.79	0.8	0.76	379,500
February 25, 2026	0.78	0.8	0.8	0.8	0.74	182,600
February 24, 2026	0.76	0.77	0.77	0.77	0.72	427,521
February 23, 2026	0.84	0.76	0.76	0.86	0.75	662,700
February 20, 2026	0.81	0.87	0	0.89	0.79	600,798
February 19, 2026	0.8	0.82	0	0.82	0.74	487,800
February 18, 2026	0.71	0.8	0	0.81	0.7	660,900
February 17, 2026	0.76	0.72	0	0.78	0.71	365,300
February 13, 2026	0.7	0.74	0	0.77	0.65	1.32M
February 12, 2026	0.69	0.72	0	0.79	0.68	1.04M
February 11, 2026	0.7	0.71	0	0.72	0.68	900,849
February 10, 2026	0.62	0.71	0	0.74	0.62	2.03M
February 09, 2026	0.61	0.63	0	0.67	0.57	1.16M
February 06, 2026	0.58	0.65	0	0.65	0.53	4.01M
February 05, 2026	0.73	0.6	0	0.79	0.59	80.73M
February 04, 2026	0.61	0.59	0	0.62	0.58	521,370
February 03, 2026	0.65	0.61	0	0.7	0.59	512,592
February 02, 2026	0.67	0.65	0	0.7	0.64	599,130
January 30, 2026	0.66	0.67	0	0.71	0.65	249,800
January 29, 2026	0.68	0.67	0	0.68	0.63	311,440
January 28, 2026	0.67	0.68	0	0.68	0.65	229,146
January 27, 2026	0.71	0.68	0	0.72	0.64	262,100
January 26, 2026	0.73	0.68	0	0.73	0.67	242,700
January 23, 2026	0.76	0.72	0	0.76	0.7	303,626
January 22, 2026	0.68	0.76	0	0.77	0.65	527,521
January 21, 2026	0.65	0.69	0	0.69	0.63	412,545
January 20, 2026	0.66	0.63	0	0.66	0.62	308,900
January 16, 2026	0.68	0.68	0	0.7	0.64	430,600
January 15, 2026	0.66	0.68	0	0.69	0.64	280,465
January 14, 2026	0.64	0.66	0	0.68	0.63	523,418
January 13, 2026	0.69	0.64	0	0.69	0.61	310,704
January 12, 2026	0.7	0.64	0	0.72	0.64	493,434
January 09, 2026	0.63	0.68	0	0.7	0.61	555,827
January 08, 2026	0.64	0.62	0	0.67	0.61	445,200
January 07, 2026	0.65	0.64	0	0.68	0.63	538,265
January 06, 2026	0.68	0.66	0	0.71	0.62	780,436
January 05, 2026	0.66	0.68	0	0.73	0.66	761,370
January 02, 2026	0.72	0.66	0	0.73	0.63	775,422
December 31, 2025	0.72	0.7	0	0.75	0.69	1.05M
December 30, 2025	0.81	0.74	0	0.82	0.65	616,134
December 29, 2025	0.89	0.82	0	0.9	0.81	593,267
December 26, 2025	0.87	0.91	0	0.97	0.87	595,677
December 24, 2025	0.72	0.89	0	0.91	0.71	1.3M
December 23, 2025	0.69	0.74	0	0.75	0.67	539,122
December 22, 2025	0.74	0.69	0	0.75	0.69	337,700
December 19, 2025	0.76	0.74	0	0.79	0.72	418,040
December 18, 2025	0.71	0.76	0	0.77	0.71	412,600
December 17, 2025	0.68	0.69	0	0.74	0.68	243,542
December 16, 2025	0.68	0.67	0	0.7	0.66	305,000
December 15, 2025	0.7	0.67	0	0.79	0.64	506,000