ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.6846 -0.0252 (-3.55%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 0.7100 0.7376 0.7007 0.7098 276,822 -0.01(-1.59%)
Mar 17, 2026 0.7105 0.7441 0.7059 0.7213 352,108 +0.02(+2.20%)
Mar 16, 2026 0.7288 0.7488 0.6926 0.7058 391,352 -0.05(-6.44%)
Mar 13, 2026 0.7480 0.7616 0.7300 0.7544 397,320 +0.01(+0.79%)
Mar 12, 2026 0.7560 0.7799 0.7202 0.7485 456,309 -0.03(-4.04%)
Mar 11, 2026 0.7430 0.7800 0.7285 0.7800 176,523 +0.03(+4.00%)
Mar 10, 2026 0.7340 0.7799 0.7100 0.7500 538,833 -0.04(-4.91%)
Mar 09, 2026 0.7882 0.8071 0.7031 0.7887 1,137,382 -0.05(-5.54%)
Mar 06, 2026 0.8700 0.9000 0.8102 0.8350 479,701 -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 80,435,096 +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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.