Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.6385 +0.0410 (+6.86%)
Streaming Delayed Price Updated: 2:31 PM EST, Feb 6, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.7200 0.7298 0.6318 0.6598 775,422 -0.04(-6.27%)
Dec 31, 2025 0.7240 0.7477 0.6872 0.7039 1,049,244 -0.04(-5.45%)
Dec 30, 2025 0.8095 0.8196 0.6500 0.7445 615,767 -0.07(-8.85%)
Dec 29, 2025 0.8919 0.8999 0.8130 0.8168 593,167 -0.09(-10.25%)
Dec 26, 2025 0.8700 0.9703 0.8700 0.9101 595,677 +0.02(+2.79%)
Dec 24, 2025 0.7242 0.9145 0.7124 0.8854 1,304,904 +0.15(+19.91%)
Dec 23, 2025 0.6897 0.7498 0.6700 0.7384 537,046 +0.05(+6.80%)
Dec 22, 2025 0.7409 0.7498 0.6914 0.6914 337,679 -0.05(-6.68%)
Dec 19, 2025 0.7615 0.7942 0.7237 0.7409 418,040 -0.02(-2.74%)
Dec 18, 2025 0.7107 0.7724 0.7103 0.7618 408,844 +0.07(+9.91%)
Dec 17, 2025 0.6794 0.7363 0.6794 0.6931 243,503 +0.02(+2.91%)
Dec 16, 2025 0.6800 0.7020 0.6566 0.6735 304,958 -0.00(-0.09%)
Dec 15, 2025 0.7000 0.7871 0.6435 0.6741 504,750 -0.02(-2.39%)
Dec 12, 2025 0.7800 0.7950 0.6870 0.6906 390,159 -0.07(-9.23%)
Dec 11, 2025 0.7950 0.8320 0.7229 0.7608 749,760 +0.03(+4.79%)
Dec 10, 2025 0.7000 0.8200 0.6714 0.7260 1,126,806 +0.02(+2.73%)
Dec 09, 2025 0.5900 0.7200 0.5800 0.7067 848,438 +0.12(+20.56%)
Dec 08, 2025 0.6082 0.6198 0.5740 0.5862 870,229 -0.02(-3.87%)
Dec 05, 2025 0.6001 0.6406 0.6000 0.6098 464,943 -0.01(-1.37%)
Dec 04, 2025 0.6232 0.6232 0.5930 0.6183 559,817 -0.00(-0.08%)
Dec 03, 2025 0.6246 0.6500 0.5900 0.6188 890,811 -0.01(-1.40%)
Dec 02, 2025 0.6500 0.6773 0.6100 0.6276 1,370,438 -0.02(-2.89%)
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.
© 2025 FinancialContent. All rights reserved.