About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.7500 +0.0018 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Apr 23, 2026 0.7391 0.7692 0.7350 0.7500 109,922 +0.00(+0.24%)
Apr 22, 2026 0.7203 0.7482 0.7000 0.7482 107,508 +0.02(+3.33%)
Apr 21, 2026 0.7600 0.7732 0.7100 0.7241 101,536 -0.04(-4.72%)
Apr 20, 2026 0.7500 0.7600 0.7202 0.7600 241,752 +0.03(+4.68%)
Apr 17, 2026 0.7300 0.7495 0.7001 0.7260 176,498 -0.00(-0.55%)
Apr 16, 2026 0.7016 0.7300 0.7008 0.7300 130,143 +0.00(+0.00%)
Apr 15, 2026 0.6700 0.7300 0.6570 0.7300 244,436 +0.04(+5.80%)
Apr 14, 2026 0.6621 0.6900 0.6342 0.6900 201,527 +0.02(+3.62%)
Apr 13, 2026 0.6430 0.6688 0.6007 0.6659 208,953 +0.02(+3.50%)
Apr 10, 2026 0.6857 0.7008 0.6250 0.6434 237,194 -0.05(-6.58%)
Apr 09, 2026 0.7100 0.7054 0.6746 0.6887 112,544 -0.03(-4.11%)
Apr 08, 2026 0.7200 0.7200 0.6910 0.7182 224,017 +0.01(+0.98%)
Apr 07, 2026 0.7100 0.7199 0.6804 0.7112 285,725 -0.00(-0.24%)
Apr 06, 2026 0.7000 0.7198 0.6844 0.7129 219,457 +0.01(+1.21%)
Apr 02, 2026 0.6796 0.7223 0.6796 0.7044 188,427 -0.01(-1.21%)
Apr 01, 2026 0.6590 0.7300 0.6510 0.7130 391,956 +0.05(+8.26%)
Mar 31, 2026 0.6440 0.6741 0.6400 0.6586 142,538 +0.01(+0.90%)
Mar 30, 2026 0.6500 0.6600 0.6097 0.6527 324,147 +0.02(+3.59%)
Mar 27, 2026 0.6328 0.6999 0.5800 0.6301 1,016,238 -0.03(-5.11%)
Mar 26, 2026 0.6150 0.6708 0.6150 0.6640 223,508 +0.02(+3.23%)
Mar 25, 2026 0.6000 0.6500 0.5900 0.6432 414,728 +0.05(+7.77%)
Mar 24, 2026 0.6200 0.6254 0.5834 0.5968 336,075 -0.03(-4.40%)
Mar 23, 2026 0.6320 0.6482 0.6143 0.6243 501,501 -0.02(-2.47%)
Mar 20, 2026 0.6912 0.6961 0.5800 0.6401 1,219,849 -0.05(-7.27%)
Mar 19, 2026 0.6910 0.7085 0.6785 0.6903 395,308 -0.02(-2.75%)
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%)
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.