Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	0.7260	0.7260	0.6403	0.6463	854,732	-0.06(-8.71%)
Nov 28, 2025	0.7132	0.7964	0.6752	0.7080	726,468	+0.00(+0.03%)
Nov 26, 2025	0.6408	0.7103	0.6390	0.7078	591,624	+0.07(+10.46%)
Nov 25, 2025	0.6072	0.6799	0.6000	0.6408	727,283	+0.04(+6.89%)
Nov 24, 2025	0.6300	0.6600	0.5960	0.5995	819,322	-0.02(-2.79%)
Nov 21, 2025	0.6300	0.6550	0.6031	0.6167	1,178,791	-0.01(-2.11%)
Nov 20, 2025	0.7046	0.7199	0.6298	0.6300	1,354,638	-0.06(-9.05%)
Nov 19, 2025	0.7550	0.7600	0.6871	0.6927	774,801	-0.06(-7.89%)
Nov 18, 2025	0.7300	0.7631	0.7000	0.7520	858,401	+0.02(+2.72%)
Nov 17, 2025	0.7800	0.7888	0.7243	0.7321	990,787	-0.05(-6.60%)
Nov 14, 2025	0.7970	0.8299	0.7593	0.7838	1,083,887	-0.05(-6.52%)
Nov 13, 2025	0.8467	0.8467	0.7995	0.8385	1,000,123	+0.03(+3.07%)
Nov 12, 2025	0.9000	0.9300	0.8056	0.8135	1,774,942	-0.09(-9.62%)
Nov 11, 2025	1.080	1.140	0.8700	0.9001	3,984,650	-0.08(-7.80%)
Nov 10, 2025	0.7600	1.350	0.7401	0.9762	25,523,548	+0.25(+34.33%)
Nov 07, 2025	0.7950	0.7950	0.7000	0.7267	2,250,255	-0.07(-8.58%)
Nov 06, 2025	1.050	1.060	0.7152	0.7949	7,231,749	-0.68(-45.93%)
Nov 05, 2025	1.380	1.475	1.380	1.470	363,707	+0.11(+8.09%)
Nov 04, 2025	1.410	1.460	1.360	1.360	567,788	-0.08(-5.56%)

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