Teads Holding Co. - Common Stock (NQ:TEAD)

0.8350 -0.0650 (-7.22%)

Streaming Delayed Price Updated: 4:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 06, 2026	0.8702	0.9000	0.8102	0.8350	479,001	-0.07(-7.22%)
Mar 05, 2026	0.9100	0.9100	0.7735	0.9000	1,007,558	+0.02(+2.48%)
Mar 04, 2026	0.8400	0.8902	0.8284	0.8782	354,424	+0.01(+1.13%)
Mar 03, 2026	0.7940	0.8700	0.7677	0.8684	506,808	+0.03(+4.00%)
Mar 02, 2026	0.8389	0.8585	0.8129	0.8350	338,367	-0.02(-2.42%)
Feb 27, 2026	0.7800	0.8573	0.7799	0.8557	552,240	+0.07(+8.41%)
Feb 26, 2026	0.7858	0.8030	0.7558	0.7893	379,485	-0.01(-0.79%)
Feb 25, 2026	0.7799	0.7956	0.7355	0.7956	182,564	+0.02(+2.76%)
Feb 24, 2026	0.7639	0.7743	0.7183	0.7742	426,562	+0.02(+2.39%)
Feb 23, 2026	0.8431	0.8563	0.7500	0.7561	661,555	-0.11(-12.62%)
Feb 20, 2026	0.8113	0.8900	0.7851	0.8653	600,798	+0.04(+5.19%)
Feb 19, 2026	0.7997	0.8248	0.7435	0.8226	487,006	+0.02(+2.24%)
Feb 18, 2026	0.7103	0.8144	0.7000	0.8046	657,612	+0.08(+11.58%)
Feb 17, 2026	0.7570	0.7780	0.7067	0.7211	364,958	-0.02(-3.06%)
Feb 13, 2026	0.6980	0.7700	0.6510	0.7439	1,319,164	+0.03(+3.81%)
Feb 12, 2026	0.6910	0.7900	0.6801	0.7166	1,037,785	+0.01(+0.83%)
Feb 11, 2026	0.7000	0.7209	0.6775	0.7107	899,372	-0.00(-0.35%)
Feb 10, 2026	0.6200	0.7433	0.6200	0.7132	1,999,120	+0.08(+12.39%)
Feb 09, 2026	0.6095	0.6700	0.5700	0.6346	1,132,981	-0.02(-2.55%)
Feb 06, 2026	0.5800	0.6512	0.5316	0.6512	4,014,864	+0.05(+8.99%)
Feb 05, 2026	0.7300	0.7852	0.5919	0.5975	80,432,904	+0.01(+1.82%)
Feb 04, 2026	0.6074	0.6200	0.5800	0.5868	521,210	-0.02(-3.76%)
Feb 03, 2026	0.6511	0.7001	0.5851	0.6097	512,190	-0.04(-6.24%)
Feb 02, 2026	0.6664	0.7000	0.6394	0.6503	599,122	-0.02(-3.39%)
Jan 30, 2026	0.6634	0.7095	0.6500	0.6731	249,788	+0.01(+0.90%)
Jan 29, 2026	0.6800	0.6800	0.6350	0.6671	311,278	-0.01(-1.27%)
Jan 28, 2026	0.6700	0.6810	0.6499	0.6757	228,642	-0.00(-0.12%)
Jan 27, 2026	0.7096	0.7198	0.6429	0.6765	261,576	-0.00(-0.32%)
Jan 26, 2026	0.7300	0.7300	0.6708	0.6787	242,690	-0.04(-5.85%)
Jan 23, 2026	0.7614	0.7614	0.6992	0.7209	303,626	-0.04(-5.32%)
Jan 22, 2026	0.6816	0.7709	0.6505	0.7614	527,090	+0.07(+10.62%)
Jan 21, 2026	0.6500	0.6899	0.6289	0.6883	412,535	+0.06(+9.25%)
Jan 20, 2026	0.6514	0.6645	0.6205	0.6300	308,854	-0.05(-7.34%)
Jan 16, 2026	0.6800	0.7000	0.6428	0.6799	430,558	-0.00(-0.45%)
Jan 15, 2026	0.6562	0.6900	0.6427	0.6830	280,439	+0.03(+4.08%)
Jan 14, 2026	0.6433	0.6799	0.6331	0.6562	521,309	+0.01(+2.01%)
Jan 13, 2026	0.6900	0.6925	0.6130	0.6433	310,684	+0.00(+0.50%)
Jan 12, 2026	0.7000	0.7200	0.6395	0.6401	492,434	-0.04(-6.02%)
Jan 09, 2026	0.6300	0.6999	0.6143	0.6811	555,827	+0.06(+9.91%)
Jan 08, 2026	0.6420	0.6700	0.6142	0.6197	435,033	-0.02(-3.08%)
Jan 07, 2026	0.6540	0.6799	0.6286	0.6394	538,164	-0.02(-2.53%)
Jan 06, 2026	0.6800	0.7050	0.6199	0.6560	780,036	-0.02(-3.46%)
Jan 05, 2026	0.6636	0.7284	0.6600	0.6795	761,356	+0.02(+2.99%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.