Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	0.8900	1.090	0.8700	1.060	586,603	+0.19(+21.64%)
May 07, 2026	1.120	1.120	0.8282	0.8714	873,675	-0.28(-24.23%)
May 06, 2026	0.9300	1.185	0.9199	1.150	1,142,740	+0.22(+23.59%)
May 05, 2026	0.9200	0.9400	0.8991	0.9305	217,841	+0.01(+0.83%)
May 04, 2026	0.9200	0.9600	0.8999	0.9228	180,833	-0.01(-0.59%)
May 01, 2026	0.8856	0.9340	0.8676	0.9283	151,837	+0.06(+6.31%)
Apr 30, 2026	0.8400	0.8900	0.8201	0.8732	190,931	+0.03(+3.95%)
Apr 29, 2026	0.8700	0.9100	0.8317	0.8400	456,125	-0.09(-9.42%)
Apr 28, 2026	0.8042	0.9400	0.8042	0.9274	628,061	+0.13(+15.92%)
Apr 27, 2026	0.8300	0.8300	0.7903	0.8000	240,570	-0.03(-3.39%)
Apr 24, 2026	0.7457	0.8281	0.7457	0.8281	147,472	+0.08(+10.41%)
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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices