Teads Holding Co. (TEAD) NASDAQ

0.63

-0.0095(-1.49%)

Updated at January 08 12:37PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 07, 20260.650.640.640.680.63527,838
January 06, 20260.680.660.660.710.62780,436
January 05, 20260.660.680.680.730.66761,370
January 02, 20260.720.660.660.730.63766,670
December 31, 20250.720.70.70.750.691.05M
December 30, 20250.810.740.740.820.65616,134
December 29, 20250.890.820.820.90.81593,267
December 26, 20250.870.910.910.970.87595,677
December 24, 20250.720.890.890.910.711.3M
December 23, 20250.690.740.740.750.67539,122
December 22, 20250.740.690.690.750.69337,700
December 19, 20250.760.740.740.790.72418,040
December 18, 20250.710.760.760.770.71412,567
December 17, 20250.680.690.690.740.68243,542
December 16, 20250.680.670.670.70.66305,000
December 15, 20250.70.670.670.790.64506,000
December 12, 20250.780.690.690.80.69390,159
December 11, 20250.80.760.760.830.72760,114
December 10, 20250.70.730.730.820.671.13M
December 09, 20250.590.710.710.720.58826,384
December 08, 20250.610.590.590.620.57871,737
December 05, 20250.60.610.610.640.6464,943
December 04, 20250.620.620.620.620.59560,730
December 03, 20250.620.620.620.650.59891,300
December 02, 20250.650.630.630.680.611.37M
December 01, 20250.730.650.650.730.64855,218
November 28, 20250.710.710.710.80.68726,468
November 26, 20250.640.710.710.710.64591,624
November 25, 20250.610.640.640.680.6727,398
November 24, 20250.630.60.60.660.6820,400
November 21, 20250.630.620.620.660.61.18M
November 20, 20250.70.630.630.720.631.36M
November 19, 20250.760.690.690.760.69774,854
November 18, 20250.730.750.750.760.7859,537
November 17, 20250.780.730.730.790.72990,800
November 14, 20250.80.780.780.830.761.08M
November 13, 20250.850.840.840.850.81M
November 12, 20250.90.810.810.930.811.78M
November 11, 20251.080.90.91.140.874.05M
November 10, 20250.760.980.981.350.7425.64M
November 07, 20250.80.730.730.80.72.25M
November 06, 20251.050.790.791.060.727.25M
November 05, 20251.381.471.471.481.38364,209
November 04, 20251.411.361.361.461.36567,893
November 03, 20251.491.441.441.561.43612,900
October 31, 20251.461.481.481.51.42195,412
October 30, 20251.531.451.451.571.45344,700
October 29, 20251.611.521.521.641.52408,100
October 28, 20251.741.611.611.771.61293,521
October 27, 20251.591.721.721.821.58785,720
October 24, 20251.541.551.551.591.54298,741
October 23, 20251.531.541.541.561.5187,725
October 22, 20251.551.531.531.571.5203,200
October 21, 20251.571.551.551.611.54295,022
October 20, 20251.461.581.581.591.46315,800
October 17, 20251.471.441.441.511.44220,506
October 16, 20251.511.491.491.551.46423,591
October 15, 20251.581.511.511.631.47438,700
October 14, 20251.521.551.551.571.48313,149
October 13, 20251.561.521.521.61.52229,380
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved