Date	Open	High	Low	Close	Volume	Change (%)
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%)
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.

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

Historical Prices

Starting at $3.75/week.

Subscribe Today